日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ケアサービス(2425)の株価時系列情報

ケアサービス(2425)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 1,446 1,500 1,438 1,477 96,500
2017/12/28 1,459 1,525 1,416 1,419 135,500
2017/12/27 1,427 1,472 1,423 1,460 45,400
2017/12/26 1,460 1,473 1,417 1,426 87,800
2017/12/25 1,480 1,569 1,451 1,460 146,900
2017/12/22 1,498 1,515 1,450 1,481 140,600
2017/12/21 1,450 1,530 1,435 1,492 105,600
2017/12/20 1,548 1,559 1,480 1,480 165,900
2017/12/19 1,558 1,600 1,505 1,563 243,400
2017/12/18 1,475 1,659 1,420 1,589 921,700
2017/12/15 1,406 1,455 1,335 1,445 244,100
2017/12/14 1,370 1,424 1,366 1,393 173,800
2017/12/13 1,380 1,575 1,368 1,430 877,100
2017/12/12 1,370 1,456 1,320 1,339 290,300
2017/12/11 1,300 1,369 1,280 1,369 171,500
2017/12/08 1,350 1,426 1,302 1,309 251,000
2017/12/07 1,411 1,415 1,323 1,336 261,500
2017/12/06 1,329 1,365 1,241 1,321 501,300
2017/12/05 1,419 1,452 1,290 1,319 527,600
2017/12/04 1,450 1,881 1,398 1,462 1,885,800
2017/12/01 1,679 1,690 1,477 1,506 496,700
2017/11/30 1,639 1,792 1,460 1,610 1,853,200
2017/11/29 1,642 1,642 1,632 1,642 464,700
2017/11/28 1,342 1,342 1,342 1,342 73,600
2017/11/27 1,042 1,042 1,042 1,042 18,200
2017/11/24 914 914 850 892 28,300
2017/11/22 914 920 901 906 6,600
2017/11/21 912 919 892 915 4,800
2017/11/20 902 912 891 909 5,700
2017/11/17 892 906 892 896 4,300
2017/11/16 925 925 892 894 6,100
2017/11/15 921 925 891 925 19,100
2017/11/14 901 910 890 898 9,300
2017/11/13 889 898 877 884 9,100
2017/11/10 870 910 870 889 12,200
2017/11/09 888 900 880 886 20,600
2017/11/08 892 938 875 910 32,300
2017/11/07 984 990 901 922 47,600
2017/11/06 1,000 1,017 990 992 12,500
2017/11/02 1,010 1,025 1,000 1,001 11,700
2017/11/01 1,025 1,025 1,002 1,008 5,900
2017/10/31 1,029 1,029 1,008 1,019 6,400
2017/10/30 1,013 1,036 1,013 1,028 4,600
2017/10/27 1,008 1,016 996 1,012 8,600
2017/10/26 988 1,010 985 1,008 6,600
2017/10/25 1,009 1,022 991 995 16,300
2017/10/24 1,018 1,022 1,010 1,013 2,300
2017/10/23 1,018 1,029 1,009 1,026 7,100
2017/10/20 1,018 1,029 1,011 1,018 5,200
2017/10/19 1,017 1,047 1,017 1,019 9,900
2017/10/18 1,040 1,040 1,020 1,026 5,900
2017/10/17 1,030 1,048 1,026 1,026 11,500
2017/10/16 1,061 1,070 1,041 1,042 15,800
2017/10/13 1,124 1,124 1,059 1,059 13,100
2017/10/12 1,066 1,134 1,055 1,073 9,900
2017/10/11 1,062 1,074 1,050 1,072 11,100
2017/10/10 1,077 1,166 1,051 1,083 13,200
2017/10/06 1,092 1,115 1,071 1,099 10,100
2017/10/05 1,110 1,120 1,091 1,091 14,200
2017/10/04 1,127 1,136 1,116 1,116 13,500
2017/10/03 1,118 1,140 1,115 1,122 6,300
2017/10/02 1,126 1,151 1,095 1,125 15,100
2017/09/29 1,185 1,185 1,135 1,140 9,700
2017/09/28 1,159 1,190 1,152 1,185 21,400
2017/09/27 1,136 1,159 1,119 1,155 19,200
2017/09/27 1 -> 2.00 分割
2017/09/26 2,300 2,315 2,219 2,219 26,100
2017/09/25 2,152 2,160 2,120 2,120 3,200
2017/09/22 2,235 2,249 2,141 2,156 5,800
2017/09/21 2,286 2,298 2,220 2,262 5,300
2017/09/20 2,310 2,350 2,276 2,313 6,300
2017/09/19 2,265 2,360 2,264 2,360 13,100
2017/09/15 2,232 2,277 2,228 2,260 7,800
2017/09/14 2,205 2,320 2,200 2,238 19,700
2017/09/13 2,020 2,128 2,004 2,100 18,100
2017/09/12 2,038 2,072 2,021 2,070 3,500
2017/09/11 2,020 2,049 2,020 2,021 1,800
2017/09/08 2,020 2,045 2,019 2,020 4,400
2017/09/07 2,066 2,099 2,030 2,030 7,000
2017/09/06 2,006 2,073 1,926 2,053 22,200
2017/09/05 2,263 2,288 2,161 2,171 12,600
2017/09/04 2,320 2,320 2,250 2,299 5,900
2017/09/01 2,274 2,330 2,250 2,314 5,400
2017/08/31 2,280 2,300 2,248 2,248 4,800
2017/08/30 2,261 2,274 2,251 2,273 2,800
2017/08/29 2,273 2,273 2,250 2,250 1,800
2017/08/28 2,222 2,285 2,222 2,274 8,300
2017/08/25 2,200 2,228 2,195 2,222 4,800
2017/08/24 2,206 2,209 2,196 2,209 2,600
2017/08/23 2,217 2,217 2,195 2,209 1,700
2017/08/22 2,195 2,227 2,191 2,195 4,700
2017/08/21 2,195 2,257 2,188 2,190 6,500
2017/08/18 2,213 2,285 2,208 2,212 6,800
2017/08/17 2,242 2,266 2,216 2,242 3,100
2017/08/16 2,205 2,242 2,195 2,242 7,400
2017/08/15 2,220 2,254 2,211 2,225 4,600
2017/08/14 2,227 2,243 2,211 2,220 5,200
2017/08/10 2,296 2,322 2,270 2,277 8,600
2017/08/09 2,347 2,352 2,280 2,317 14,800
2017/08/08 2,310 2,428 2,268 2,316 51,200
2017/08/07 2,235 2,245 2,221 2,242 6,000
2017/08/04 2,190 2,230 2,181 2,225 5,700
2017/08/03 2,223 2,244 2,201 2,207 7,200
2017/08/02 2,230 2,262 2,188 2,262 6,600
2017/08/01 2,214 2,237 2,186 2,187 11,900
2017/07/31 2,208 2,239 2,161 2,209 18,300
2017/07/28 2,310 2,340 2,251 2,254 22,400
2017/07/27 2,400 2,400 2,266 2,345 23,900
2017/07/26 2,420 2,454 2,392 2,410 32,100
2017/07/25 2,605 2,698 2,373 2,398 112,400
2017/07/24 2,334 2,463 2,334 2,455 37,200
2017/07/21 2,298 2,345 2,298 2,338 12,300
2017/07/20 2,313 2,377 2,270 2,298 21,400
2017/07/19 2,267 2,295 2,262 2,270 11,700
2017/07/18 2,316 2,316 2,251 2,267 13,900
2017/07/14 2,288 2,395 2,263 2,315 25,100
2017/07/13 2,308 2,327 2,288 2,288 24,900
2017/07/12 2,330 2,330 2,262 2,288 25,400
2017/07/11 2,370 2,370 2,253 2,301 40,700
2017/07/10 2,450 2,539 2,363 2,372 195,800
2017/07/07 2,623 2,623 2,600 2,623 105,400
2017/07/06 2,119 2,130 2,100 2,123 11,700
2017/07/05 2,166 2,166 2,100 2,110 10,300
2017/07/04 2,174 2,187 2,132 2,156 11,100
2017/07/03 2,190 2,224 2,130 2,147 19,600
2017/06/30 2,147 2,228 2,072 2,221 21,000
2017/06/29 2,158 2,184 2,115 2,145 16,600
2017/06/28 2,261 2,261 2,060 2,158 20,400
2017/06/27 2,269 2,330 2,258 2,261 10,700
2017/06/26 2,300 2,300 2,250 2,267 9,100
2017/06/23 2,311 2,334 2,250 2,265 17,000
2017/06/22 2,345 2,370 2,303 2,317 11,900
2017/06/21 2,326 2,394 2,320 2,354 38,100
2017/06/20 2,249 2,690 2,240 2,476 155,900
2017/06/19 2,305 2,305 2,215 2,246 28,400
2017/06/16 2,373 2,376 2,165 2,239 48,800
2017/06/15 2,430 2,430 2,235 2,279 33,000
2017/06/14 2,497 2,500 2,348 2,392 26,800
2017/06/13 2,542 2,550 2,400 2,470 44,000
2017/06/12 2,520 2,600 2,511 2,558 24,200
2017/06/09 2,662 2,662 2,600 2,602 28,500
2017/06/08 2,685 2,689 2,648 2,662 27,600
2017/06/07 2,650 2,670 2,603 2,633 30,200
2017/06/06 2,743 2,780 2,650 2,657 58,500
2017/06/05 2,721 2,760 2,676 2,697 105,400
2017/06/02 3,100 3,120 2,788 2,855 289,500
2017/06/01 2,765 3,115 2,715 3,100 515,100
2017/05/31 2,680 2,720 2,590 2,615 52,900
2017/05/30 2,800 2,843 2,687 2,687 71,400
2017/05/29 2,785 2,852 2,769 2,805 52,400
2017/05/26 2,800 2,835 2,750 2,759 50,100
2017/05/25 2,800 2,803 2,688 2,727 62,500
2017/05/24 2,820 2,898 2,770 2,776 145,900
2017/05/23 2,871 3,080 2,750 2,920 172,000
2017/05/22 2,868 2,969 2,750 2,775 75,000
2017/05/19 2,953 3,065 2,861 2,918 144,300
2017/05/18 3,050 3,095 2,826 2,960 503,900
2017/05/17 2,532 3,050 2,527 3,050 523,000
2017/05/16 2,717 2,740 2,502 2,550 179,500
2017/05/15 2,845 2,864 2,718 2,791 105,800
2017/05/12 3,120 3,250 2,800 2,938 311,700
2017/05/11 2,820 3,265 2,812 3,050 669,500
2017/05/10 3,215 3,270 2,860 2,869 515,300
2017/05/09 3,665 3,805 3,305 3,395 1,245,900
2017/05/08 2,932 3,465 2,852 3,465 1,055,400
2017/05/02 3,080 3,190 2,831 2,965 1,346,700
2017/05/01 2,114 2,710 2,080 2,710 1,204,900
2017/04/28 2,300 2,480 2,033 2,210 1,528,500
2017/04/27 2,021 2,021 1,866 2,021 803,800
2017/04/26 1,350 1,621 1,345 1,621 420,100
2017/04/25 1,361 1,630 1,300 1,321 129,900
2017/04/24 1,438 1,462 1,374 1,376 50,700
2017/04/21 1,478 1,485 1,418 1,439 59,700
2017/04/20 1,550 1,550 1,464 1,495 129,100
2017/04/19 1,580 1,737 1,534 1,566 345,400
2017/04/18 1,400 1,710 1,400 1,660 645,400
2017/04/17 1,452 1,497 1,376 1,410 93,300
2017/04/14 1,498 1,600 1,463 1,522 100,400
2017/04/13 1,436 1,627 1,363 1,561 239,500
2017/04/12 1,518 1,518 1,406 1,406 102,800
2017/04/11 1,645 1,666 1,430 1,496 200,200
2017/04/10 1,680 1,733 1,603 1,679 85,600
2017/04/07 1,752 1,844 1,625 1,700 95,800
2017/04/06 1,827 1,885 1,701 1,752 58,200
2017/04/05 2,020 2,120 1,870 1,907 176,000
2017/04/04 1,835 2,237 1,750 2,070 414,800
2017/04/03 2,423 2,440 1,855 1,905 635,100
2017/03/31 1,809 2,123 1,808 2,123 410,200
2017/03/30 1,723 1,755 1,655 1,723 203,800
2017/03/29 1,907 1,924 1,673 1,832 412,800
2017/03/28 2,253 2,503 1,837 2,000 1,001,500
2017/03/27 2,003 2,003 2,003 2,003 34,300
2017/03/24 1,410 1,603 1,363 1,603 603,600
2017/03/23 1,150 1,303 1,038 1,303 616,400
2017/03/22 1,003 1,003 1,003 1,003 12,400
2017/03/21 714 853 714 853 37,500
2017/03/17 701 703 701 703 200
2017/03/16 710 710 706 706 600
2017/03/15 708 708 708 708 2,400
2017/03/14 698 708 698 708 1,300
2017/03/13 700 700 697 697 700
2017/03/10 698 698 698 698 500
2017/03/09 690 690 690 690 600
2017/03/08 695 696 695 696 200
2017/03/07 692 692 690 690 1,000
2017/03/02 698 699 698 698 500
2017/02/28 688 688 688 688 400
2017/02/27 699 700 696 696 900
2017/02/24 695 695 695 695 100
2017/02/23 695 695 695 695 100
2017/02/22 694 695 694 695 2,600
2017/02/21 690 690 690 690 800
2017/02/20 682 682 682 682 700
2017/02/15 700 700 691 699 2,500
2017/02/14 690 697 686 697 800
2017/02/13 698 700 676 686 1,100
2017/02/10 682 694 682 694 500
2017/02/09 687 688 681 681 3,400
2017/02/08 695 695 695 695 400
2017/02/07 697 699 687 699 10,300
2017/02/06 686 693 686 688 600
2017/02/03 685 685 684 684 300
2017/02/01 700 700 683 695 600
2017/01/31 690 690 690 690 700
2017/01/30 690 690 690 690 300
2017/01/25 690 690 690 690 100
2017/01/24 695 695 685 690 400
2017/01/23 688 688 688 688 100
2017/01/20 678 678 678 678 200
2017/01/19 679 679 678 678 200
2017/01/18 677 677 676 676 500
2017/01/16 700 701 686 700 1,400
2017/01/13 700 700 700 700 1,900
2017/01/12 686 690 686 689 700
2017/01/11 685 690 685 688 500
2017/01/10 699 699 678 678 2,700
2017/01/06 700 700 698 698 1,300
2017/01/05 672 673 672 673 300

このページの先頭へ