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 |
---|---|---|---|---|---|
2021/12/30 | 762 | 774 | 760 | 773 | 3,700 |
2021/12/29 | 773 | 780 | 760 | 774 | 10,800 |
2021/12/28 | 761 | 761 | 739 | 743 | 11,100 |
2021/12/27 | 761 | 762 | 751 | 760 | 3,800 |
2021/12/24 | 746 | 761 | 742 | 761 | 2,900 |
2021/12/23 | 746 | 753 | 743 | 746 | 5,500 |
2021/12/22 | 737 | 754 | 737 | 746 | 6,600 |
2021/12/21 | 721 | 737 | 719 | 737 | 5,300 |
2021/12/20 | 740 | 740 | 722 | 732 | 4,700 |
2021/12/17 | 736 | 743 | 736 | 740 | 4,000 |
2021/12/16 | 757 | 760 | 737 | 740 | 8,900 |
2021/12/15 | 763 | 765 | 744 | 750 | 10,500 |
2021/12/14 | 778 | 778 | 766 | 769 | 2,100 |
2021/12/13 | 782 | 791 | 760 | 766 | 3,200 |
2021/12/10 | 810 | 810 | 781 | 781 | 2,300 |
2021/12/09 | 787 | 811 | 787 | 811 | 15,300 |
2021/12/08 | 788 | 788 | 777 | 785 | 2,400 |
2021/12/07 | 772 | 781 | 768 | 781 | 2,400 |
2021/12/06 | 770 | 770 | 760 | 761 | 1,800 |
2021/12/03 | 763 | 770 | 762 | 770 | 1,900 |
2021/12/02 | 741 | 763 | 741 | 756 | 3,900 |
2021/12/01 | 743 | 753 | 743 | 753 | 2,500 |
2021/11/30 | 739 | 760 | 739 | 743 | 5,600 |
2021/11/29 | 757 | 767 | 736 | 736 | 6,300 |
2021/11/26 | 753 | 772 | 751 | 772 | 4,100 |
2021/11/25 | 767 | 772 | 756 | 760 | 4,000 |
2021/11/24 | 750 | 780 | 750 | 767 | 4,700 |
2021/11/22 | 779 | 779 | 750 | 752 | 10,300 |
2021/11/19 | 804 | 804 | 755 | 788 | 11,000 |
2021/11/18 | 809 | 811 | 793 | 806 | 5,300 |
2021/11/17 | 816 | 816 | 794 | 809 | 7,400 |
2021/11/16 | 819 | 823 | 802 | 816 | 3,900 |
2021/11/15 | 828 | 828 | 808 | 819 | 4,000 |
2021/11/12 | 804 | 810 | 797 | 808 | 3,000 |
2021/11/11 | 777 | 808 | 777 | 796 | 5,900 |
2021/11/10 | 768 | 786 | 768 | 775 | 3,900 |
2021/11/09 | 820 | 821 | 766 | 766 | 12,000 |
2021/11/08 | 830 | 844 | 816 | 820 | 19,800 |
2021/11/05 | 803 | 826 | 784 | 815 | 8,100 |
2021/11/04 | 799 | 803 | 786 | 796 | 9,900 |
2021/11/02 | 807 | 819 | 790 | 798 | 4,400 |
2021/11/01 | 785 | 830 | 781 | 805 | 6,100 |
2021/10/29 | 804 | 806 | 779 | 785 | 6,100 |
2021/10/28 | 806 | 808 | 801 | 804 | 1,600 |
2021/10/27 | 815 | 815 | 807 | 807 | 2,500 |
2021/10/26 | 814 | 821 | 814 | 816 | 1,500 |
2021/10/25 | 804 | 833 | 803 | 814 | 6,800 |
2021/10/22 | 808 | 816 | 801 | 815 | 8,500 |
2021/10/21 | 834 | 857 | 800 | 800 | 19,000 |
2021/10/20 | 831 | 864 | 821 | 838 | 29,200 |
2021/10/19 | 793 | 820 | 790 | 820 | 27,100 |
2021/10/18 | 751 | 837 | 724 | 808 | 68,000 |
2021/10/15 | 729 | 735 | 716 | 721 | 7,800 |
2021/10/14 | 732 | 736 | 721 | 729 | 4,000 |
2021/10/13 | 738 | 738 | 722 | 732 | 7,300 |
2021/10/12 | 746 | 746 | 732 | 743 | 3,100 |
2021/10/11 | 751 | 753 | 738 | 749 | 7,000 |
2021/10/08 | 720 | 728 | 714 | 728 | 4,300 |
2021/10/07 | 711 | 722 | 710 | 720 | 4,900 |
2021/10/06 | 705 | 729 | 705 | 710 | 6,000 |
2021/10/05 | 693 | 705 | 687 | 705 | 3,500 |
2021/10/04 | 710 | 717 | 692 | 692 | 11,800 |
2021/10/01 | 718 | 719 | 706 | 706 | 6,200 |
2021/09/30 | 702 | 727 | 702 | 722 | 5,900 |
2021/09/29 | 702 | 719 | 699 | 701 | 4,600 |
2021/09/28 | 710 | 713 | 701 | 703 | 3,500 |
2021/09/27 | 707 | 715 | 707 | 713 | 2,500 |
2021/09/24 | 708 | 712 | 697 | 705 | 4,000 |
2021/09/22 | 695 | 700 | 694 | 694 | 2,000 |
2021/09/21 | 699 | 701 | 688 | 695 | 3,100 |
2021/09/17 | 705 | 706 | 695 | 701 | 5,600 |
2021/09/16 | 705 | 708 | 690 | 695 | 8,500 |
2021/09/15 | 722 | 722 | 703 | 706 | 6,600 |
2021/09/14 | 717 | 717 | 710 | 717 | 3,300 |
2021/09/13 | 711 | 721 | 710 | 710 | 4,700 |
2021/09/10 | 711 | 723 | 706 | 710 | 6,000 |
2021/09/09 | 718 | 720 | 710 | 710 | 3,800 |
2021/09/08 | 714 | 727 | 714 | 718 | 6,400 |
2021/09/07 | 728 | 730 | 715 | 717 | 9,200 |
2021/09/06 | 716 | 744 | 716 | 732 | 10,100 |
2021/09/03 | 760 | 825 | 715 | 720 | 121,900 |
2021/09/02 | 720 | 755 | 704 | 726 | 71,200 |
2021/09/01 | 637 | 732 | 637 | 732 | 58,300 |
2021/08/31 | 633 | 639 | 632 | 632 | 2,900 |
2021/08/30 | 626 | 639 | 625 | 633 | 3,000 |
2021/08/27 | 626 | 632 | 623 | 624 | 2,600 |
2021/08/26 | 634 | 634 | 625 | 625 | 3,300 |
2021/08/25 | 629 | 636 | 628 | 631 | 5,200 |
2021/08/24 | 620 | 627 | 620 | 627 | 3,600 |
2021/08/23 | 624 | 624 | 611 | 620 | 6,000 |
2021/08/20 | 613 | 627 | 612 | 614 | 10,300 |
2021/08/19 | 626 | 635 | 619 | 628 | 6,700 |
2021/08/18 | 630 | 630 | 610 | 626 | 14,600 |
2021/08/17 | 658 | 658 | 631 | 631 | 10,700 |
2021/08/16 | 680 | 680 | 650 | 658 | 17,500 |
2021/08/13 | 681 | 691 | 669 | 670 | 6,700 |
2021/08/12 | 675 | 681 | 674 | 679 | 3,600 |
2021/08/11 | 670 | 675 | 664 | 672 | 4,900 |
2021/08/10 | 668 | 675 | 664 | 664 | 6,000 |
2021/08/06 | 705 | 706 | 655 | 658 | 44,000 |
2021/08/05 | 707 | 720 | 705 | 715 | 5,800 |
2021/08/04 | 714 | 714 | 706 | 707 | 6,000 |
2021/08/03 | 703 | 711 | 701 | 706 | 3,600 |
2021/08/02 | 701 | 702 | 694 | 700 | 3,300 |
2021/07/30 | 700 | 702 | 695 | 695 | 1,500 |
2021/07/29 | 699 | 705 | 699 | 703 | 1,300 |
2021/07/28 | 699 | 703 | 696 | 697 | 2,700 |
2021/07/27 | 695 | 703 | 695 | 699 | 4,900 |
2021/07/26 | 699 | 701 | 694 | 694 | 2,000 |
2021/07/21 | 691 | 699 | 691 | 692 | 3,700 |
2021/07/20 | 685 | 696 | 685 | 691 | 7,000 |
2021/07/19 | 708 | 714 | 699 | 700 | 7,800 |
2021/07/16 | 718 | 719 | 710 | 714 | 5,100 |
2021/07/15 | 723 | 723 | 711 | 714 | 8,800 |
2021/07/14 | 724 | 724 | 713 | 723 | 4,800 |
2021/07/13 | 730 | 730 | 717 | 717 | 7,200 |
2021/07/12 | 740 | 740 | 712 | 715 | 8,800 |
2021/07/09 | 711 | 732 | 709 | 718 | 13,100 |
2021/07/08 | 740 | 750 | 720 | 720 | 16,800 |
2021/07/07 | 752 | 757 | 740 | 740 | 17,400 |
2021/07/06 | 755 | 762 | 751 | 754 | 7,200 |
2021/07/05 | 770 | 770 | 759 | 761 | 4,500 |
2021/07/02 | 775 | 775 | 767 | 769 | 4,000 |
2021/07/01 | 778 | 784 | 775 | 775 | 3,100 |
2021/06/30 | 766 | 783 | 761 | 778 | 8,500 |
2021/06/29 | 780 | 780 | 769 | 769 | 2,900 |
2021/06/28 | 774 | 778 | 765 | 778 | 3,700 |
2021/06/25 | 752 | 760 | 751 | 759 | 5,000 |
2021/06/24 | 760 | 763 | 750 | 752 | 9,600 |
2021/06/23 | 768 | 775 | 760 | 760 | 4,500 |
2021/06/22 | 774 | 774 | 766 | 766 | 2,400 |
2021/06/21 | 767 | 767 | 755 | 756 | 8,700 |
2021/06/18 | 772 | 780 | 767 | 767 | 8,600 |
2021/06/17 | 786 | 786 | 771 | 771 | 2,400 |
2021/06/16 | 797 | 797 | 772 | 777 | 11,900 |
2021/06/15 | 804 | 804 | 784 | 789 | 6,000 |
2021/06/14 | 807 | 807 | 786 | 797 | 6,400 |
2021/06/11 | 810 | 812 | 790 | 792 | 4,800 |
2021/06/10 | 804 | 804 | 793 | 797 | 7,400 |
2021/06/09 | 818 | 818 | 795 | 804 | 6,900 |
2021/06/08 | 767 | 791 | 767 | 790 | 7,800 |
2021/06/07 | 743 | 767 | 743 | 762 | 9,300 |
2021/06/04 | 750 | 752 | 722 | 739 | 17,200 |
2021/06/03 | 767 | 769 | 736 | 750 | 21,200 |
2021/06/02 | 778 | 784 | 761 | 762 | 10,100 |
2021/06/01 | 796 | 796 | 771 | 785 | 7,300 |
2021/05/31 | 787 | 798 | 766 | 766 | 16,700 |
2021/05/28 | 808 | 808 | 793 | 794 | 5,600 |
2021/05/27 | 801 | 801 | 788 | 793 | 5,800 |
2021/05/26 | 787 | 803 | 786 | 786 | 9,100 |
2021/05/25 | 794 | 828 | 777 | 786 | 42,600 |
2021/05/24 | 774 | 781 | 768 | 770 | 14,200 |
2021/05/21 | 775 | 790 | 773 | 773 | 11,600 |
2021/05/20 | 772 | 775 | 761 | 775 | 8,500 |
2021/05/19 | 774 | 774 | 752 | 759 | 12,300 |
2021/05/18 | 761 | 778 | 747 | 765 | 15,800 |
2021/05/17 | 811 | 814 | 744 | 746 | 58,400 |
2021/05/14 | 778 | 815 | 778 | 814 | 33,500 |
2021/05/13 | 792 | 792 | 762 | 763 | 25,900 |
2021/05/12 | 856 | 863 | 766 | 791 | 74,400 |
2021/05/11 | 869 | 875 | 842 | 856 | 21,700 |
2021/05/10 | 896 | 896 | 860 | 874 | 13,400 |
2021/05/07 | 881 | 890 | 872 | 876 | 9,900 |
2021/05/06 | 870 | 906 | 870 | 884 | 20,900 |
2021/04/30 | 870 | 872 | 837 | 853 | 16,900 |
2021/04/28 | 892 | 892 | 874 | 883 | 10,200 |
2021/04/27 | 924 | 938 | 892 | 892 | 21,800 |
2021/04/26 | 861 | 907 | 860 | 903 | 24,500 |
2021/04/23 | 891 | 908 | 856 | 873 | 48,600 |
2021/04/22 | 930 | 930 | 891 | 909 | 39,800 |
2021/04/21 | 965 | 978 | 901 | 901 | 100,100 |
2021/04/20 | 1,009 | 1,020 | 959 | 989 | 96,300 |
2021/04/19 | 1,010 | 1,024 | 985 | 1,024 | 101,300 |
2021/04/16 | 970 | 1,025 | 956 | 1,025 | 129,700 |
2021/04/15 | 949 | 971 | 920 | 967 | 68,900 |
2021/04/14 | 973 | 1,010 | 951 | 959 | 117,900 |
2021/04/13 | 914 | 1,014 | 914 | 981 | 200,800 |
2021/04/12 | 930 | 930 | 909 | 917 | 37,200 |
2021/04/09 | 872 | 919 | 872 | 915 | 74,700 |
2021/04/08 | 910 | 910 | 873 | 881 | 13,200 |
2021/04/07 | 851 | 896 | 850 | 896 | 25,200 |
2021/04/06 | 845 | 859 | 845 | 852 | 10,000 |
2021/04/05 | 850 | 856 | 843 | 845 | 5,300 |
2021/04/02 | 848 | 860 | 842 | 842 | 13,600 |
2021/04/01 | 841 | 847 | 834 | 847 | 5,900 |
2021/03/31 | 840 | 846 | 826 | 845 | 7,200 |
2021/03/30 | 817 | 848 | 817 | 839 | 9,900 |
2021/03/29 | 859 | 859 | 818 | 824 | 17,100 |
2021/03/26 | 849 | 850 | 828 | 847 | 16,000 |
2021/03/25 | 812 | 834 | 808 | 834 | 15,600 |
2021/03/24 | 870 | 870 | 811 | 826 | 29,400 |
2021/03/23 | 889 | 913 | 857 | 871 | 85,100 |
2021/03/22 | 812 | 940 | 812 | 916 | 282,400 |
2021/03/19 | 804 | 806 | 788 | 797 | 13,500 |
2021/03/18 | 810 | 823 | 803 | 809 | 16,300 |
2021/03/17 | 855 | 858 | 811 | 825 | 31,700 |
2021/03/16 | 831 | 856 | 827 | 850 | 40,700 |
2021/03/15 | 776 | 821 | 770 | 816 | 40,200 |
2021/03/12 | 774 | 774 | 759 | 767 | 8,600 |
2021/03/11 | 746 | 762 | 744 | 759 | 9,100 |
2021/03/10 | 746 | 750 | 745 | 749 | 7,900 |
2021/03/09 | 750 | 752 | 735 | 746 | 17,200 |
2021/03/08 | 727 | 755 | 726 | 735 | 17,700 |
2021/03/05 | 737 | 737 | 708 | 729 | 18,600 |
2021/03/04 | 753 | 759 | 732 | 737 | 18,800 |
2021/03/03 | 748 | 770 | 738 | 761 | 18,400 |
2021/03/02 | 775 | 775 | 755 | 755 | 20,900 |
2021/03/01 | 789 | 789 | 765 | 776 | 21,700 |
2021/02/26 | 773 | 801 | 756 | 783 | 42,900 |
2021/02/25 | 794 | 812 | 787 | 795 | 38,700 |
2021/02/24 | 827 | 832 | 782 | 785 | 135,900 |
2021/02/22 | 860 | 860 | 810 | 832 | 147,700 |
2021/02/19 | 960 | 960 | 865 | 875 | 105,400 |
2021/02/18 | 953 | 965 | 941 | 960 | 80,900 |
2021/02/17 | 903 | 928 | 893 | 928 | 34,300 |
2021/02/16 | 916 | 932 | 896 | 909 | 60,500 |
2021/02/15 | 897 | 915 | 879 | 908 | 43,700 |
2021/02/12 | 888 | 919 | 877 | 915 | 60,300 |
2021/02/10 | 880 | 884 | 861 | 884 | 51,300 |
2021/02/09 | 884 | 884 | 834 | 865 | 109,500 |
2021/02/08 | 900 | 914 | 861 | 886 | 127,400 |
2021/02/05 | 870 | 919 | 868 | 899 | 146,100 |
2021/02/04 | 866 | 921 | 858 | 889 | 217,300 |
2021/02/03 | 835 | 850 | 829 | 842 | 55,300 |
2021/02/02 | 826 | 866 | 823 | 840 | 97,900 |
2021/02/01 | 811 | 840 | 800 | 839 | 51,500 |
2021/01/29 | 844 | 848 | 808 | 815 | 81,500 |
2021/01/28 | 826 | 876 | 822 | 859 | 190,400 |
2021/01/27 | 850 | 858 | 835 | 839 | 140,200 |
2021/01/26 | 905 | 917 | 850 | 865 | 387,900 |
2021/01/25 | 928 | 983 | 911 | 921 | 583,500 |
2021/01/22 | 907 | 1,057 | 905 | 980 | 1,933,300 |
2021/01/21 | 955 | 983 | 879 | 937 | 1,300,700 |
2021/01/20 | 989 | 1,210 | 941 | 1,015 | 5,260,400 |
2021/01/19 | 764 | 764 | 764 | 764 | 25,800 |
2021/01/18 | 664 | 664 | 664 | 664 | 12,800 |
2021/01/15 | 553 | 564 | 553 | 564 | 2,300 |
2021/01/14 | 566 | 567 | 555 | 567 | 3,400 |
2021/01/13 | 542 | 557 | 542 | 557 | 3,500 |
2021/01/12 | 555 | 564 | 550 | 562 | 4,400 |
2021/01/08 | 559 | 566 | 554 | 557 | 4,200 |
2021/01/07 | 565 | 566 | 559 | 563 | 2,000 |
2021/01/06 | 554 | 561 | 550 | 557 | 4,800 |
2021/01/05 | 549 | 553 | 544 | 553 | 1,100 |
2021/01/04 | 551 | 553 | 538 | 549 | 2,300 |