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
2018/12/28 574 591 561 582 18,100
2018/12/27 513 591 512 584 26,200
2018/12/26 510 517 468 505 20,400
2018/12/25 459 490 458 460 32,200
2018/12/21 500 522 497 499 39,500
2018/12/20 559 559 492 492 30,100
2018/12/19 580 581 553 566 12,200
2018/12/18 611 626 586 586 12,600
2018/12/17 634 639 628 631 4,100
2018/12/14 662 662 634 634 3,700
2018/12/13 631 642 615 642 9,300
2018/12/12 650 650 621 626 5,600
2018/12/11 670 670 640 640 4,100
2018/12/10 673 673 650 650 6,000
2018/12/07 661 675 651 675 6,200
2018/12/06 675 675 661 661 9,900
2018/12/05 681 685 676 685 5,700
2018/12/04 700 700 689 690 5,400
2018/12/03 705 707 694 695 7,300
2018/11/30 707 707 699 699 2,900
2018/11/29 713 714 698 701 15,000
2018/11/28 692 714 685 713 11,100
2018/11/27 707 713 690 690 17,000
2018/11/26 724 726 712 717 2,800
2018/11/22 714 729 714 727 3,100
2018/11/21 724 724 715 717 800
2018/11/20 715 734 714 725 5,200
2018/11/19 716 718 715 717 1,500
2018/11/16 724 734 717 717 7,000
2018/11/15 750 750 724 726 3,300
2018/11/14 755 755 738 741 2,300
2018/11/13 760 761 720 745 8,700
2018/11/12 768 768 750 765 5,800
2018/11/09 758 765 751 753 2,100
2018/11/08 750 757 746 757 4,000
2018/11/07 747 753 741 749 3,800
2018/11/06 759 769 722 741 8,000
2018/11/05 751 798 751 781 9,200
2018/11/02 749 769 748 761 6,500
2018/11/01 722 774 722 760 8,200
2018/10/31 700 749 700 730 5,400
2018/10/30 685 721 685 715 2,200
2018/10/29 710 727 690 700 7,800
2018/10/26 790 790 710 710 8,200
2018/10/25 795 795 760 760 9,200
2018/10/24 795 810 794 810 1,200
2018/10/23 810 812 794 794 3,800
2018/10/22 802 815 802 815 1,900
2018/10/19 821 821 806 817 1,700
2018/10/18 818 844 818 822 4,600
2018/10/17 822 823 807 820 2,600
2018/10/16 794 824 794 820 2,200
2018/10/15 814 814 793 795 5,500
2018/10/12 788 819 788 814 3,500
2018/10/11 777 822 776 788 11,300
2018/10/10 821 859 813 847 6,700
2018/10/09 822 835 820 821 6,100
2018/10/05 828 852 828 835 5,300
2018/10/04 851 870 843 856 4,100
2018/10/03 871 871 830 866 7,100
2018/10/02 880 886 850 870 5,700
2018/10/01 878 886 851 873 4,000
2018/09/28 879 883 872 876 4,300
2018/09/27 892 892 873 873 2,600
2018/09/26 896 896 881 883 6,600
2018/09/25 904 910 896 896 8,400
2018/09/21 890 899 890 896 3,400
2018/09/20 907 907 880 880 7,800
2018/09/19 907 910 870 897 17,700
2018/09/18 915 915 892 892 21,200
2018/09/14 882 910 867 909 24,800
2018/09/13 860 870 852 870 8,400
2018/09/12 861 861 842 845 4,300
2018/09/11 827 878 827 863 13,700
2018/09/10 823 835 818 818 2,900
2018/09/07 865 865 820 821 5,900
2018/09/06 874 880 855 860 3,500
2018/09/05 891 901 859 863 6,100
2018/09/04 862 918 862 901 21,000
2018/09/03 848 888 848 871 10,500
2018/08/31 848 861 837 842 7,200
2018/08/30 877 889 826 848 15,800
2018/08/29 890 890 876 877 7,800
2018/08/28 860 889 860 885 11,800
2018/08/27 865 869 852 858 10,500
2018/08/24 806 848 806 846 15,400
2018/08/23 787 809 773 805 9,500
2018/08/22 756 819 756 788 14,800
2018/08/21 740 759 740 746 6,700
2018/08/20 735 764 735 745 3,500
2018/08/17 734 746 731 735 4,600
2018/08/16 741 742 732 732 4,700
2018/08/15 797 797 747 747 6,900
2018/08/14 751 758 750 753 6,100
2018/08/13 773 773 763 763 7,900
2018/08/10 781 794 774 774 5,400
2018/08/09 780 795 774 779 6,200
2018/08/08 777 795 773 795 12,500
2018/08/07 795 825 771 777 28,500
2018/08/06 871 871 830 855 14,800
2018/08/03 874 874 861 873 5,600
2018/08/02 854 870 854 856 4,100
2018/08/01 867 867 854 854 900
2018/07/31 885 885 853 853 7,600
2018/07/30 889 902 883 885 3,900
2018/07/27 891 904 882 883 7,700
2018/07/26 906 916 891 891 6,700
2018/07/25 893 919 888 912 7,900
2018/07/24 904 904 880 893 9,000
2018/07/23 886 898 880 889 4,300
2018/07/20 888 908 878 888 4,900
2018/07/19 907 917 889 900 10,000
2018/07/18 867 922 867 907 13,300
2018/07/17 876 890 853 867 11,200
2018/07/13 918 921 880 891 20,600
2018/07/12 879 932 875 922 63,200
2018/07/11 880 892 845 849 61,500
2018/07/10 1,040 1,044 928 928 120,200
2018/07/09 935 1,010 906 1,010 106,600
2018/07/06 740 860 731 860 38,200
2018/07/05 770 771 710 710 31,800
2018/07/04 808 810 777 777 23,200
2018/07/03 830 846 812 824 17,300
2018/07/02 871 871 840 846 10,900
2018/06/29 850 865 826 864 14,900
2018/06/28 907 910 813 835 61,600
2018/06/27 923 923 900 907 7,000
2018/06/26 928 929 892 923 20,500
2018/06/25 979 979 933 950 5,700
2018/06/22 971 977 951 952 5,100
2018/06/21 978 986 969 979 7,000
2018/06/20 983 984 930 970 18,800
2018/06/19 1,007 1,011 970 986 24,700
2018/06/18 1,028 1,028 1,003 1,007 13,300
2018/06/15 1,042 1,042 1,027 1,027 6,200
2018/06/14 1,067 1,080 1,030 1,040 17,400
2018/06/13 1,035 1,066 1,035 1,066 7,500
2018/06/12 1,028 1,046 1,027 1,046 4,600
2018/06/11 1,021 1,040 1,021 1,040 2,800
2018/06/08 1,040 1,040 1,013 1,030 7,800
2018/06/07 1,020 1,045 1,016 1,045 6,800
2018/06/06 1,004 1,015 1,004 1,010 5,100
2018/06/05 1,020 1,049 1,005 1,011 11,700
2018/06/04 1,009 1,041 1,005 1,020 9,400
2018/06/01 1,025 1,037 1,022 1,022 8,800
2018/05/31 1,026 1,049 1,024 1,033 4,200
2018/05/30 1,020 1,035 1,001 1,020 18,000
2018/05/29 1,055 1,060 1,048 1,048 7,900
2018/05/28 1,055 1,068 1,055 1,055 5,000
2018/05/25 1,055 1,066 1,050 1,053 9,600
2018/05/24 1,080 1,080 1,061 1,065 12,700
2018/05/23 1,082 1,100 1,065 1,090 12,800
2018/05/22 1,072 1,099 1,058 1,066 11,400
2018/05/21 1,093 1,095 1,060 1,071 13,700
2018/05/18 1,069 1,098 1,057 1,086 9,100
2018/05/17 1,026 1,074 1,026 1,073 14,300
2018/05/16 1,116 1,116 1,018 1,045 53,400
2018/05/15 1,153 1,160 1,115 1,125 16,200
2018/05/14 1,152 1,154 1,131 1,148 10,300
2018/05/11 1,126 1,150 1,126 1,130 5,700
2018/05/10 1,127 1,155 1,113 1,135 20,700
2018/05/09 1,141 1,164 1,131 1,131 11,700
2018/05/08 1,149 1,163 1,141 1,147 7,500
2018/05/07 1,127 1,157 1,127 1,149 6,400
2018/05/02 1,122 1,135 1,119 1,125 5,400
2018/05/01 1,122 1,127 1,107 1,114 19,900
2018/04/27 1,155 1,158 1,148 1,152 4,200
2018/04/26 1,172 1,201 1,156 1,157 14,300
2018/04/25 1,162 1,203 1,161 1,172 9,000
2018/04/24 1,194 1,209 1,180 1,181 16,900
2018/04/23 1,219 1,265 1,176 1,187 36,500
2018/04/20 1,148 1,194 1,137 1,160 21,000
2018/04/19 1,178 1,185 1,146 1,148 9,500
2018/04/18 1,150 1,181 1,140 1,178 19,900
2018/04/17 1,161 1,184 1,052 1,150 65,500
2018/04/16 1,240 1,255 1,161 1,162 53,800
2018/04/13 1,229 1,274 1,200 1,217 52,200
2018/04/12 1,213 1,239 1,201 1,208 26,500
2018/04/11 1,284 1,284 1,222 1,222 42,100
2018/04/10 1,257 1,305 1,250 1,254 86,500
2018/04/09 1,190 1,286 1,189 1,236 72,400
2018/04/06 1,258 1,270 1,192 1,196 81,400
2018/04/05 1,290 1,310 1,244 1,255 100,300
2018/04/04 1,250 1,487 1,232 1,320 420,600
2018/04/03 1,092 1,230 1,092 1,194 100,700
2018/04/02 1,120 1,139 1,105 1,118 23,800
2018/03/30 1,055 1,126 1,055 1,118 35,500
2018/03/29 1,094 1,094 1,055 1,055 13,800
2018/03/28 1,057 1,089 1,045 1,065 15,600
2018/03/27 1,070 1,106 1,051 1,081 16,500
2018/03/26 1,048 1,049 997 1,045 28,100
2018/03/23 1,013 1,057 1,011 1,052 32,200
2018/03/22 1,061 1,085 1,057 1,067 13,500
2018/03/20 1,052 1,081 1,051 1,052 20,200
2018/03/19 1,137 1,137 1,051 1,082 40,400
2018/03/16 1,125 1,189 1,125 1,149 75,300
2018/03/15 1,151 1,151 1,113 1,129 17,100
2018/03/14 1,121 1,135 1,110 1,134 20,900
2018/03/13 1,114 1,143 1,105 1,141 15,400
2018/03/12 1,104 1,165 1,100 1,124 81,200
2018/03/09 1,067 1,107 1,059 1,102 42,600
2018/03/08 1,037 1,068 1,025 1,054 39,900
2018/03/07 1,042 1,065 1,032 1,039 13,200
2018/03/06 1,067 1,067 1,030 1,047 17,100
2018/03/05 1,066 1,100 998 1,007 46,600
2018/03/02 1,060 1,100 1,058 1,089 26,500
2018/03/01 1,123 1,150 1,110 1,113 19,400
2018/02/28 1,112 1,145 1,112 1,138 17,500
2018/02/27 1,151 1,158 1,131 1,140 18,800
2018/02/26 1,158 1,169 1,138 1,151 16,300
2018/02/23 1,156 1,178 1,124 1,141 26,000
2018/02/22 1,152 1,164 1,126 1,156 18,900
2018/02/21 1,131 1,220 1,125 1,162 86,000
2018/02/20 1,211 1,211 1,142 1,161 32,200
2018/02/19 1,100 1,158 1,100 1,140 30,000
2018/02/16 1,111 1,150 1,102 1,120 24,300
2018/02/15 1,100 1,100 1,059 1,092 36,600
2018/02/14 1,065 1,125 1,012 1,046 32,100
2018/02/13 1,165 1,178 1,080 1,080 32,800
2018/02/09 1,075 1,155 1,064 1,136 44,800
2018/02/08 1,137 1,204 1,136 1,171 36,100
2018/02/07 1,250 1,293 1,132 1,136 122,100
2018/02/06 1,053 1,100 1,000 1,078 342,500
2018/02/05 1,290 1,343 1,280 1,293 63,800
2018/02/02 1,389 1,399 1,340 1,373 34,300
2018/02/01 1,393 1,410 1,370 1,406 29,000
2018/01/31 1,381 1,398 1,280 1,370 50,200
2018/01/30 1,416 1,430 1,369 1,403 55,400
2018/01/29 1,469 1,469 1,418 1,418 39,800
2018/01/26 1,459 1,465 1,413 1,446 57,800
2018/01/25 1,490 1,515 1,468 1,468 45,500
2018/01/24 1,485 1,540 1,469 1,497 99,700
2018/01/23 1,429 1,520 1,429 1,499 147,300
2018/01/22 1,429 1,429 1,352 1,416 144,700
2018/01/19 1,440 1,458 1,422 1,445 60,400
2018/01/18 1,460 1,505 1,437 1,441 91,900
2018/01/17 1,502 1,517 1,455 1,466 144,100
2018/01/16 1,575 1,580 1,515 1,534 85,900
2018/01/15 1,601 1,618 1,525 1,560 169,800
2018/01/12 1,583 1,670 1,580 1,618 282,300
2018/01/11 1,516 1,588 1,510 1,570 195,900
2018/01/10 1,510 1,566 1,495 1,537 161,300
2018/01/09 1,539 1,540 1,465 1,499 211,000
2018/01/05 1,548 1,565 1,513 1,546 111,300
2018/01/04 1,513 1,565 1,495 1,548 250,900

このページの先頭へ