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
2020/12/30 544 554 532 551 4,700
2020/12/29 536 543 531 543 4,200
2020/12/28 560 561 536 536 12,200
2020/12/25 566 570 549 568 15,700
2020/12/24 563 567 540 561 14,700
2020/12/23 559 562 552 559 3,700
2020/12/22 549 578 544 559 11,000
2020/12/21 549 556 535 555 20,200
2020/12/18 529 553 523 547 8,800
2020/12/17 540 547 529 529 4,400
2020/12/16 572 572 528 547 20,000
2020/12/15 534 543 515 542 10,000
2020/12/14 520 528 515 528 4,100
2020/12/11 520 524 508 515 5,200
2020/12/10 522 525 513 520 3,200
2020/12/09 518 524 513 521 5,300
2020/12/08 522 522 518 522 4,500
2020/12/07 520 521 520 521 1,800
2020/12/04 514 519 514 519 800
2020/12/03 523 524 512 521 3,000
2020/12/02 526 528 523 524 2,300
2020/12/01 507 521 507 521 8,400
2020/11/30 515 515 505 510 2,000
2020/11/27 511 511 509 509 200
2020/11/26 512 512 505 511 400
2020/11/25 512 512 505 512 1,800
2020/11/24 506 513 506 513 600
2020/11/20 507 512 507 512 600
2020/11/19 507 510 506 506 4,500
2020/11/18 503 508 502 506 600
2020/11/17 507 511 499 507 5,000
2020/11/16 521 521 516 516 700
2020/11/13 527 527 508 523 3,800
2020/11/12 508 527 508 527 8,600
2020/11/11 520 529 519 528 3,600
2020/11/10 511 519 510 519 5,000
2020/11/09 497 501 492 501 2,200
2020/11/06 504 504 497 497 3,500
2020/11/05 495 500 495 498 1,200
2020/11/04 501 501 493 500 700
2020/11/02 492 500 492 492 400
2020/10/30 492 502 492 500 500
2020/10/29 492 501 488 500 700
2020/10/28 502 502 495 502 600
2020/10/27 493 502 491 502 1,400
2020/10/23 503 503 503 503 2,500
2020/10/22 506 506 496 503 1,800
2020/10/21 505 506 505 505 300
2020/10/16 500 500 500 500 100
2020/10/15 506 506 504 504 1,900
2020/10/14 505 506 502 506 2,500
2020/10/13 494 500 494 497 4,200
2020/10/12 495 495 495 495 300
2020/10/09 499 499 498 498 200
2020/10/08 500 500 491 499 500
2020/10/07 490 499 490 499 700
2020/10/06 500 500 488 496 1,500
2020/10/05 493 500 492 500 2,600
2020/10/02 497 505 497 503 300
2020/09/30 496 504 496 497 1,700
2020/09/28 506 511 495 496 7,300
2020/09/25 505 510 505 505 1,200
2020/09/24 504 510 504 510 2,800
2020/09/23 520 520 510 512 1,400
2020/09/18 510 510 503 510 2,700
2020/09/17 510 510 503 505 2,100
2020/09/16 535 535 502 505 5,900
2020/09/15 509 535 499 535 10,200
2020/09/14 505 505 500 505 1,500
2020/09/11 496 502 496 502 1,500
2020/09/10 498 499 498 499 300
2020/09/09 493 495 493 495 400
2020/09/08 495 500 493 493 2,400
2020/09/07 508 508 497 505 600
2020/09/04 500 502 500 502 900
2020/09/03 494 502 494 502 1,000
2020/09/02 491 499 491 496 2,200
2020/09/01 496 505 493 505 600
2020/08/31 491 503 491 495 3,700
2020/08/28 502 506 490 491 4,000
2020/08/27 505 510 502 502 1,100
2020/08/26 502 502 496 501 1,900
2020/08/24 489 503 487 503 2,900
2020/08/21 500 500 484 485 1,500
2020/08/20 492 500 492 500 5,100
2020/08/19 500 500 500 500 1,000
2020/08/18 500 500 496 496 1,500
2020/08/17 505 505 490 504 1,500
2020/08/14 510 510 498 498 3,100
2020/08/13 495 495 487 492 2,100
2020/08/12 468 485 468 485 1,300
2020/08/11 470 488 464 468 2,500
2020/08/07 462 463 462 463 400
2020/08/06 456 466 456 461 900
2020/08/05 459 475 435 472 2,200
2020/08/04 458 476 453 460 2,400
2020/08/03 480 484 473 474 1,700
2020/07/31 494 499 483 483 2,900
2020/07/30 501 505 484 484 3,100
2020/07/29 500 500 493 493 500
2020/07/28 510 510 498 498 900
2020/07/27 509 509 499 506 500
2020/07/22 501 509 501 509 400
2020/07/21 510 510 508 510 1,000
2020/07/20 518 518 508 508 1,000
2020/07/17 513 516 512 516 500
2020/07/16 520 533 513 522 700
2020/07/15 539 539 508 510 7,000
2020/07/14 521 522 507 516 4,000
2020/07/13 498 498 492 493 1,200
2020/07/10 492 507 490 498 900
2020/07/09 509 509 483 483 600
2020/07/08 499 506 499 506 1,300
2020/07/07 504 504 494 494 2,000
2020/07/06 492 500 492 495 500
2020/07/03 520 520 490 492 2,100
2020/07/02 531 531 512 517 2,900
2020/07/01 527 534 526 531 900
2020/06/30 514 528 514 527 1,100
2020/06/29 531 531 513 513 3,800
2020/06/26 535 541 535 540 1,000
2020/06/25 540 541 535 541 4,700
2020/06/24 529 539 526 539 3,700
2020/06/23 530 530 515 529 700
2020/06/22 511 521 507 520 1,100
2020/06/19 507 512 504 511 1,300
2020/06/18 533 533 514 514 1,000
2020/06/17 526 541 520 530 12,400
2020/06/16 529 529 529 529 1,100
2020/06/15 531 533 530 530 2,900
2020/06/12 513 529 501 529 5,500
2020/06/11 524 534 517 517 5,800
2020/06/10 520 524 518 524 1,300
2020/06/09 525 525 521 521 2,400
2020/06/08 533 535 524 524 1,600
2020/06/05 510 533 510 533 7,000
2020/06/04 520 530 511 511 3,900
2020/06/03 509 515 505 513 1,400
2020/06/02 516 523 505 510 5,000
2020/06/01 516 516 509 516 3,200
2020/05/29 514 515 508 508 5,000
2020/05/28 514 515 507 514 1,100
2020/05/27 510 510 510 510 600
2020/05/26 512 512 502 510 2,200
2020/05/25 511 514 499 509 5,000
2020/05/22 495 513 495 506 1,800
2020/05/21 513 513 494 500 8,600
2020/05/20 500 514 494 510 3,900
2020/05/19 502 502 500 500 1,400
2020/05/18 491 514 491 494 2,600
2020/05/15 515 515 495 508 4,400
2020/05/14 492 500 485 500 3,300
2020/05/12 492 492 481 481 3,200
2020/05/11 511 511 484 502 1,300
2020/05/08 454 477 454 471 7,400
2020/05/07 464 478 464 477 1,500
2020/05/01 469 470 460 464 1,300
2020/04/30 460 470 460 470 900
2020/04/28 450 472 450 464 6,500
2020/04/27 465 465 450 464 2,800
2020/04/24 460 465 460 465 700
2020/04/23 460 463 460 460 500
2020/04/22 453 457 450 451 2,800
2020/04/21 472 474 458 466 1,900
2020/04/20 507 507 485 485 1,600
2020/04/17 503 503 492 493 2,600
2020/04/16 517 517 482 503 8,000
2020/04/15 463 517 462 517 8,200
2020/04/14 430 459 430 455 3,900
2020/04/13 429 432 427 431 1,200
2020/04/10 425 430 420 430 3,900
2020/04/09 437 437 419 422 1,100
2020/04/08 416 419 413 413 2,200
2020/04/07 404 414 404 414 600
2020/04/06 406 408 400 402 2,300
2020/04/03 424 424 403 403 2,200
2020/04/02 409 420 403 417 2,000
2020/04/01 435 435 400 409 4,700
2020/03/31 450 450 430 437 4,000
2020/03/30 448 463 436 454 6,500
2020/03/27 436 441 429 435 2,100
2020/03/26 440 441 434 437 1,700
2020/03/25 426 448 426 448 4,400
2020/03/24 425 425 417 421 2,000
2020/03/23 417 417 402 415 4,100
2020/03/19 434 434 408 417 1,300
2020/03/18 414 425 406 412 4,700
2020/03/17 394 422 394 413 9,200
2020/03/16 435 450 417 434 2,400
2020/03/13 387 415 387 415 15,000
2020/03/12 454 454 428 435 5,600
2020/03/11 488 506 462 462 5,000
2020/03/10 450 481 423 476 14,200
2020/03/09 499 501 460 460 21,200
2020/03/06 529 564 515 520 9,100
2020/03/05 535 550 535 538 2,500
2020/03/04 520 568 520 531 4,800
2020/03/03 548 568 530 530 6,100
2020/03/02 515 525 502 518 9,000
2020/02/28 517 540 510 530 13,600
2020/02/27 571 584 559 559 7,300
2020/02/26 562 582 562 571 16,500
2020/02/25 552 577 548 571 13,200
2020/02/21 605 605 586 590 9,100
2020/02/20 600 606 588 605 7,200
2020/02/19 601 609 599 599 14,500
2020/02/18 622 631 602 611 18,400
2020/02/17 640 640 614 625 8,900
2020/02/14 640 650 611 631 26,900
2020/02/13 631 635 616 631 10,500
2020/02/12 640 648 611 628 32,700
2020/02/10 603 664 603 630 56,400
2020/02/07 633 690 602 602 80,100
2020/02/06 700 700 614 626 73,700
2020/02/05 688 800 680 740 186,100
2020/02/04 835 895 687 706 424,300
2020/02/03 659 745 659 745 162,300
2020/01/31 619 650 615 645 40,400
2020/01/30 591 616 587 600 13,200
2020/01/29 567 591 564 585 4,700
2020/01/28 575 575 569 569 3,500
2020/01/27 589 589 575 575 3,900
2020/01/24 590 591 583 584 4,100
2020/01/23 590 590 585 587 2,100
2020/01/22 589 590 583 587 900
2020/01/21 589 589 582 582 1,700
2020/01/20 599 599 583 583 4,000
2020/01/17 585 585 575 582 2,200
2020/01/16 575 581 573 580 1,900
2020/01/15 573 575 571 575 3,100
2020/01/14 603 605 571 575 10,900
2020/01/10 562 567 562 567 300
2020/01/09 564 574 560 561 4,000
2020/01/08 574 574 562 562 2,200
2020/01/07 565 569 561 568 2,600
2020/01/06 568 568 555 562 3,900

このページの先頭へ