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 |
|---|---|---|---|---|---|
| 2024/12/30 | 850 | 850 | 836 | 850 | 3,800 |
| 2024/12/27 | 846 | 860 | 837 | 850 | 5,300 |
| 2024/12/26 | 837 | 845 | 833 | 840 | 3,500 |
| 2024/12/25 | 833 | 877 | 829 | 837 | 9,300 |
| 2024/12/24 | 838 | 838 | 830 | 833 | 3,700 |
| 2024/12/23 | 836 | 838 | 835 | 838 | 2,600 |
| 2024/12/20 | 840 | 840 | 837 | 837 | 3,100 |
| 2024/12/19 | 842 | 844 | 838 | 844 | 1,200 |
| 2024/12/18 | 845 | 848 | 843 | 844 | 1,800 |
| 2024/12/17 | 846 | 854 | 846 | 847 | 1,100 |
| 2024/12/16 | 856 | 859 | 843 | 846 | 3,200 |
| 2024/12/13 | 859 | 859 | 855 | 855 | 1,900 |
| 2024/12/12 | 868 | 868 | 853 | 861 | 3,100 |
| 2024/12/11 | 855 | 869 | 843 | 868 | 2,800 |
| 2024/12/10 | 856 | 856 | 853 | 855 | 700 |
| 2024/12/09 | 856 | 856 | 852 | 856 | 3,000 |
| 2024/12/06 | 849 | 852 | 846 | 852 | 1,800 |
| 2024/12/05 | 839 | 843 | 838 | 841 | 1,600 |
| 2024/12/04 | 831 | 839 | 830 | 837 | 1,000 |
| 2024/12/03 | 830 | 836 | 830 | 831 | 500 |
| 2024/12/02 | 835 | 835 | 828 | 830 | 2,400 |
| 2024/11/29 | 837 | 837 | 831 | 831 | 1,300 |
| 2024/11/28 | 837 | 844 | 835 | 836 | 1,500 |
| 2024/11/27 | 841 | 841 | 838 | 838 | 1,300 |
| 2024/11/26 | 848 | 848 | 841 | 841 | 600 |
| 2024/11/25 | 839 | 845 | 839 | 845 | 1,000 |
| 2024/11/22 | 845 | 845 | 837 | 841 | 1,500 |
| 2024/11/21 | 837 | 837 | 833 | 835 | 1,900 |
| 2024/11/20 | 843 | 843 | 837 | 837 | 900 |
| 2024/11/19 | 850 | 850 | 843 | 843 | 200 |
| 2024/11/18 | 843 | 851 | 843 | 843 | 3,600 |
| 2024/11/15 | 853 | 854 | 843 | 847 | 2,700 |
| 2024/11/14 | 851 | 851 | 844 | 848 | 1,500 |
| 2024/11/13 | 846 | 855 | 841 | 850 | 9,700 |
| 2024/11/12 | 841 | 845 | 840 | 845 | 600 |
| 2024/11/11 | 838 | 848 | 835 | 848 | 2,400 |
| 2024/11/08 | 842 | 852 | 840 | 850 | 10,300 |
| 2024/11/07 | 849 | 855 | 842 | 842 | 5,400 |
| 2024/11/06 | 840 | 845 | 834 | 844 | 4,900 |
| 2024/11/05 | 821 | 838 | 817 | 838 | 1,500 |
| 2024/11/01 | 829 | 830 | 821 | 821 | 400 |
| 2024/10/31 | 827 | 835 | 827 | 835 | 700 |
| 2024/10/30 | 830 | 830 | 825 | 830 | 300 |
| 2024/10/29 | 828 | 831 | 814 | 825 | 2,900 |
| 2024/10/28 | 800 | 834 | 800 | 826 | 3,900 |
| 2024/10/25 | 820 | 824 | 800 | 800 | 7,600 |
| 2024/10/24 | 831 | 831 | 815 | 820 | 6,200 |
| 2024/10/23 | 834 | 837 | 830 | 830 | 2,800 |
| 2024/10/22 | 837 | 837 | 832 | 834 | 1,000 |
| 2024/10/21 | 832 | 833 | 832 | 832 | 1,700 |
| 2024/10/18 | 832 | 832 | 826 | 826 | 1,700 |
| 2024/10/17 | 835 | 843 | 830 | 832 | 3,000 |
| 2024/10/16 | 839 | 841 | 835 | 835 | 2,600 |
| 2024/10/15 | 843 | 843 | 837 | 843 | 3,500 |
| 2024/10/11 | 837 | 843 | 835 | 842 | 2,100 |
| 2024/10/10 | 850 | 850 | 832 | 838 | 4,600 |
| 2024/10/09 | 851 | 854 | 850 | 850 | 1,800 |
| 2024/10/08 | 853 | 853 | 849 | 849 | 2,300 |
| 2024/10/07 | 856 | 857 | 852 | 854 | 1,500 |
| 2024/10/04 | 850 | 852 | 848 | 850 | 1,800 |
| 2024/10/03 | 856 | 856 | 850 | 850 | 900 |
| 2024/10/02 | 850 | 853 | 848 | 851 | 1,900 |
| 2024/10/01 | 850 | 852 | 849 | 850 | 1,700 |
| 2024/09/30 | 847 | 862 | 847 | 850 | 2,200 |
| 2024/09/27 | 862 | 873 | 857 | 863 | 4,000 |
| 2024/09/26 | 852 | 860 | 852 | 854 | 5,000 |
| 2024/09/25 | 849 | 856 | 845 | 852 | 3,900 |
| 2024/09/24 | 847 | 850 | 847 | 848 | 1,900 |
| 2024/09/20 | 846 | 853 | 845 | 846 | 3,600 |
| 2024/09/19 | 845 | 850 | 842 | 844 | 2,300 |
| 2024/09/18 | 842 | 849 | 842 | 845 | 2,000 |
| 2024/09/17 | 842 | 844 | 842 | 842 | 1,800 |
| 2024/09/13 | 844 | 855 | 841 | 843 | 2,100 |
| 2024/09/12 | 840 | 848 | 840 | 845 | 1,700 |
| 2024/09/11 | 841 | 842 | 839 | 839 | 1,300 |
| 2024/09/10 | 848 | 853 | 836 | 840 | 2,000 |
| 2024/09/09 | 829 | 847 | 826 | 847 | 2,600 |
| 2024/09/06 | 848 | 853 | 835 | 850 | 900 |
| 2024/09/05 | 835 | 855 | 835 | 855 | 1,900 |
| 2024/09/04 | 850 | 858 | 835 | 835 | 5,400 |
| 2024/09/03 | 858 | 866 | 856 | 856 | 2,600 |
| 2024/09/02 | 868 | 868 | 858 | 858 | 2,000 |
| 2024/08/30 | 867 | 867 | 856 | 865 | 2,400 |
| 2024/08/29 | 858 | 867 | 855 | 867 | 1,300 |
| 2024/08/28 | 858 | 858 | 851 | 858 | 1,000 |
| 2024/08/27 | 862 | 862 | 847 | 858 | 2,300 |
| 2024/08/26 | 864 | 868 | 842 | 847 | 3,100 |
| 2024/08/23 | 846 | 862 | 845 | 854 | 3,500 |
| 2024/08/22 | 848 | 858 | 846 | 846 | 3,600 |
| 2024/08/21 | 856 | 856 | 847 | 853 | 4,900 |
| 2024/08/20 | 855 | 866 | 854 | 856 | 4,800 |
| 2024/08/19 | 868 | 868 | 858 | 858 | 1,500 |
| 2024/08/16 | 856 | 865 | 856 | 865 | 3,800 |
| 2024/08/15 | 869 | 870 | 850 | 851 | 5,800 |
| 2024/08/14 | 861 | 867 | 856 | 861 | 2,100 |
| 2024/08/13 | 850 | 860 | 830 | 846 | 4,000 |
| 2024/08/09 | 832 | 850 | 805 | 822 | 5,500 |
| 2024/08/08 | 818 | 830 | 818 | 830 | 10,800 |
| 2024/08/07 | 830 | 830 | 804 | 830 | 8,500 |
| 2024/08/06 | 746 | 830 | 731 | 830 | 21,700 |
| 2024/08/05 | 803 | 813 | 750 | 756 | 21,400 |
| 2024/08/02 | 850 | 876 | 830 | 860 | 8,100 |
| 2024/08/01 | 912 | 915 | 886 | 892 | 3,500 |
| 2024/07/31 | 906 | 912 | 901 | 912 | 2,200 |
| 2024/07/30 | 918 | 918 | 910 | 910 | 3,300 |
| 2024/07/29 | 922 | 926 | 914 | 914 | 2,000 |
| 2024/07/26 | 918 | 920 | 910 | 914 | 2,200 |
| 2024/07/25 | 911 | 911 | 880 | 908 | 7,500 |
| 2024/07/24 | 928 | 928 | 901 | 904 | 4,300 |
| 2024/07/23 | 930 | 930 | 906 | 928 | 5,200 |
| 2024/07/22 | 927 | 934 | 916 | 927 | 4,300 |
| 2024/07/19 | 927 | 927 | 915 | 916 | 2,300 |
| 2024/07/18 | 915 | 933 | 915 | 927 | 5,500 |
| 2024/07/17 | 913 | 915 | 901 | 915 | 3,400 |
| 2024/07/16 | 895 | 912 | 895 | 903 | 7,800 |
| 2024/07/12 | 900 | 900 | 887 | 894 | 6,300 |
| 2024/07/11 | 881 | 895 | 880 | 895 | 3,400 |
| 2024/07/10 | 881 | 882 | 860 | 877 | 6,000 |
| 2024/07/09 | 895 | 895 | 882 | 882 | 2,700 |
| 2024/07/08 | 893 | 894 | 886 | 886 | 5,400 |
| 2024/07/05 | 885 | 888 | 881 | 883 | 2,500 |
| 2024/07/04 | 885 | 885 | 882 | 885 | 1,200 |
| 2024/07/03 | 885 | 886 | 861 | 885 | 4,500 |
| 2024/07/02 | 877 | 885 | 871 | 885 | 4,400 |
| 2024/07/01 | 875 | 875 | 873 | 874 | 2,600 |
| 2024/06/28 | 866 | 875 | 866 | 874 | 2,600 |
| 2024/06/27 | 869 | 872 | 854 | 866 | 6,500 |
| 2024/06/26 | 862 | 869 | 862 | 869 | 1,900 |
| 2024/06/25 | 862 | 870 | 857 | 862 | 3,900 |
| 2024/06/24 | 860 | 861 | 854 | 860 | 1,800 |
| 2024/06/21 | 860 | 860 | 847 | 853 | 1,400 |
| 2024/06/20 | 856 | 856 | 840 | 845 | 6,800 |
| 2024/06/19 | 862 | 866 | 834 | 846 | 6,700 |
| 2024/06/18 | 851 | 860 | 851 | 851 | 800 |
| 2024/06/17 | 860 | 860 | 850 | 850 | 5,200 |
| 2024/06/14 | 864 | 864 | 854 | 859 | 2,300 |
| 2024/06/13 | 863 | 864 | 855 | 864 | 2,000 |
| 2024/06/12 | 861 | 864 | 853 | 853 | 1,600 |
| 2024/06/11 | 854 | 869 | 853 | 857 | 3,300 |
| 2024/06/10 | 860 | 864 | 852 | 854 | 3,600 |
| 2024/06/07 | 868 | 868 | 852 | 866 | 1,200 |
| 2024/06/06 | 869 | 869 | 854 | 869 | 1,600 |
| 2024/06/05 | 853 | 859 | 851 | 859 | 1,400 |
| 2024/06/04 | 853 | 859 | 853 | 859 | 1,100 |
| 2024/06/03 | 850 | 870 | 849 | 853 | 11,700 |
| 2024/05/31 | 845 | 850 | 844 | 849 | 600 |
| 2024/05/30 | 844 | 850 | 826 | 842 | 4,700 |
| 2024/05/29 | 850 | 850 | 848 | 850 | 1,900 |
| 2024/05/28 | 850 | 850 | 847 | 850 | 2,300 |
| 2024/05/27 | 850 | 850 | 845 | 850 | 3,900 |
| 2024/05/24 | 847 | 850 | 841 | 850 | 5,700 |
| 2024/05/23 | 868 | 868 | 850 | 850 | 3,800 |
| 2024/05/22 | 870 | 872 | 850 | 868 | 3,000 |
| 2024/05/21 | 875 | 879 | 869 | 869 | 3,400 |
| 2024/05/20 | 875 | 875 | 868 | 873 | 3,600 |
| 2024/05/17 | 887 | 887 | 872 | 873 | 5,500 |
| 2024/05/16 | 875 | 884 | 869 | 881 | 9,500 |
| 2024/05/15 | 900 | 905 | 854 | 880 | 53,600 |
| 2024/05/14 | 820 | 830 | 820 | 829 | 6,300 |
| 2024/05/13 | 813 | 823 | 813 | 823 | 2,400 |
| 2024/05/10 | 813 | 813 | 810 | 813 | 600 |
| 2024/05/09 | 807 | 814 | 806 | 811 | 1,700 |
| 2024/05/08 | 808 | 812 | 806 | 807 | 1,200 |
| 2024/05/07 | 811 | 817 | 809 | 809 | 2,900 |
| 2024/05/02 | 803 | 806 | 800 | 806 | 700 |
| 2024/05/01 | 803 | 803 | 800 | 803 | 1,400 |
| 2024/04/30 | 800 | 803 | 800 | 803 | 800 |
| 2024/04/26 | 797 | 801 | 795 | 800 | 1,900 |
| 2024/04/25 | 806 | 806 | 791 | 798 | 3,200 |
| 2024/04/24 | 807 | 819 | 803 | 806 | 3,600 |
| 2024/04/23 | 801 | 807 | 801 | 807 | 600 |
| 2024/04/22 | 800 | 807 | 800 | 801 | 2,300 |
| 2024/04/19 | 821 | 821 | 800 | 800 | 4,800 |
| 2024/04/18 | 826 | 826 | 819 | 821 | 2,500 |
| 2024/04/17 | 832 | 832 | 828 | 828 | 1,500 |
| 2024/04/16 | 839 | 839 | 831 | 832 | 1,500 |
| 2024/04/15 | 836 | 840 | 830 | 839 | 3,400 |
| 2024/04/12 | 837 | 845 | 835 | 843 | 3,300 |
| 2024/04/11 | 835 | 835 | 829 | 833 | 1,200 |
| 2024/04/10 | 834 | 834 | 831 | 834 | 1,100 |
| 2024/04/09 | 837 | 838 | 830 | 834 | 3,500 |
| 2024/04/08 | 832 | 835 | 828 | 832 | 3,100 |
| 2024/04/05 | 829 | 833 | 825 | 832 | 1,800 |
| 2024/04/04 | 838 | 838 | 830 | 832 | 1,500 |
| 2024/04/03 | 826 | 842 | 822 | 832 | 3,700 |
| 2024/04/02 | 829 | 872 | 827 | 829 | 11,900 |
| 2024/04/01 | 839 | 845 | 827 | 829 | 5,600 |
| 2024/03/29 | 843 | 845 | 828 | 845 | 6,200 |
| 2024/03/28 | 833 | 843 | 821 | 843 | 18,600 |
| 2024/03/27 | 878 | 880 | 876 | 879 | 10,900 |
| 2024/03/26 | 878 | 878 | 867 | 875 | 4,800 |
| 2024/03/25 | 860 | 868 | 855 | 865 | 5,100 |
| 2024/03/22 | 867 | 867 | 831 | 854 | 11,700 |
| 2024/03/21 | 868 | 868 | 855 | 861 | 5,200 |
| 2024/03/19 | 865 | 865 | 848 | 865 | 3,800 |
| 2024/03/18 | 850 | 865 | 848 | 865 | 8,000 |
| 2024/03/15 | 840 | 846 | 840 | 846 | 4,900 |
| 2024/03/14 | 838 | 839 | 830 | 839 | 2,600 |
| 2024/03/13 | 824 | 831 | 821 | 827 | 1,800 |
| 2024/03/12 | 820 | 828 | 816 | 823 | 2,700 |
| 2024/03/11 | 836 | 839 | 825 | 830 | 2,600 |
| 2024/03/08 | 835 | 847 | 835 | 836 | 3,400 |
| 2024/03/07 | 835 | 836 | 825 | 835 | 3,400 |
| 2024/03/06 | 825 | 833 | 824 | 828 | 4,800 |
| 2024/03/05 | 832 | 832 | 821 | 821 | 2,100 |
| 2024/03/04 | 826 | 833 | 821 | 828 | 4,300 |
| 2024/03/01 | 828 | 830 | 813 | 816 | 4,400 |
| 2024/02/29 | 812 | 820 | 812 | 820 | 2,500 |
| 2024/02/28 | 810 | 819 | 810 | 813 | 2,300 |
| 2024/02/27 | 812 | 816 | 805 | 809 | 5,500 |
| 2024/02/26 | 818 | 818 | 810 | 817 | 4,200 |
| 2024/02/22 | 815 | 815 | 807 | 810 | 900 |
| 2024/02/21 | 807 | 813 | 807 | 813 | 2,700 |
| 2024/02/20 | 807 | 808 | 805 | 806 | 1,200 |
| 2024/02/19 | 800 | 806 | 794 | 804 | 3,500 |
| 2024/02/16 | 797 | 806 | 797 | 804 | 1,000 |
| 2024/02/15 | 812 | 812 | 789 | 797 | 7,300 |
| 2024/02/14 | 808 | 810 | 801 | 810 | 5,000 |
| 2024/02/13 | 805 | 814 | 805 | 809 | 5,300 |
| 2024/02/09 | 808 | 813 | 804 | 804 | 3,900 |
| 2024/02/08 | 808 | 820 | 806 | 808 | 3,400 |
| 2024/02/07 | 843 | 843 | 800 | 810 | 13,400 |
| 2024/02/06 | 823 | 850 | 788 | 837 | 49,900 |
| 2024/02/05 | 830 | 880 | 830 | 880 | 32,100 |
| 2024/02/02 | 825 | 829 | 821 | 829 | 6,200 |
| 2024/02/01 | 829 | 829 | 823 | 828 | 3,000 |
| 2024/01/31 | 822 | 828 | 822 | 828 | 3,200 |
| 2024/01/30 | 819 | 827 | 818 | 820 | 4,400 |
| 2024/01/29 | 811 | 827 | 811 | 818 | 4,500 |
| 2024/01/26 | 810 | 815 | 810 | 811 | 1,500 |
| 2024/01/25 | 807 | 818 | 805 | 810 | 4,200 |
| 2024/01/24 | 809 | 809 | 806 | 807 | 2,900 |
| 2024/01/23 | 808 | 810 | 804 | 806 | 4,600 |
| 2024/01/22 | 806 | 809 | 803 | 806 | 2,600 |
| 2024/01/19 | 806 | 809 | 806 | 806 | 3,900 |
| 2024/01/18 | 798 | 819 | 798 | 804 | 6,100 |
| 2024/01/17 | 793 | 813 | 793 | 798 | 8,700 |
| 2024/01/16 | 794 | 802 | 792 | 797 | 4,800 |
| 2024/01/15 | 807 | 807 | 797 | 803 | 3,900 |
| 2024/01/12 | 806 | 806 | 792 | 795 | 3,000 |
| 2024/01/11 | 796 | 808 | 796 | 801 | 3,400 |
| 2024/01/10 | 800 | 801 | 792 | 796 | 6,100 |
| 2024/01/09 | 811 | 811 | 794 | 796 | 5,300 |
| 2024/01/05 | 814 | 830 | 791 | 796 | 11,400 |
| 2024/01/04 | 796 | 827 | 796 | 814 | 9,700 |