2150 (株)ケアネット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 557 | 560 | 550 | 557 | 193,200 | 557 |
| 2024-05-01 | 568 | 568 | 549 | 556 | 376,600 | 556 |
| 2024-04-30 | 570 | 581 | 561 | 575 | 390,200 | 575 |
| 2024-04-26 | 589 | 591 | 560 | 560 | 1,203,600 | 560 |
| 2024-04-25 | 585 | 596 | 583 | 583 | 182,000 | 583 |
| 2024-04-24 | 579 | 593 | 575 | 583 | 260,200 | 583 |
| 2024-04-23 | 588 | 589 | 572 | 578 | 290,700 | 578 |
| 2024-04-22 | 570 | 588 | 568 | 581 | 362,100 | 581 |
| 2024-04-19 | 582 | 582 | 559 | 560 | 410,900 | 560 |
| 2024-04-18 | 570 | 593 | 570 | 587 | 399,800 | 587 |
| 2024-04-17 | 593 | 595 | 576 | 578 | 343,200 | 578 |
| 2024-04-16 | 603 | 605 | 586 | 593 | 407,600 | 593 |
| 2024-04-15 | 606 | 619 | 601 | 606 | 252,500 | 606 |
| 2024-04-12 | 605 | 625 | 604 | 615 | 240,600 | 615 |
| 2024-04-11 | 615 | 620 | 602 | 602 | 209,500 | 602 |
| 2024-04-10 | 612 | 627 | 611 | 620 | 364,400 | 620 |
| 2024-04-09 | 620 | 622 | 602 | 611 | 336,100 | 611 |
| 2024-04-08 | 628 | 633 | 619 | 620 | 296,900 | 620 |
| 2024-04-05 | 618 | 631 | 614 | 628 | 293,000 | 628 |
| 2024-04-04 | 630 | 635 | 619 | 625 | 323,600 | 625 |
| 2024-04-03 | 630 | 636 | 619 | 628 | 315,700 | 628 |
| 2024-04-02 | 659 | 659 | 634 | 638 | 322,300 | 638 |
| 2024-04-01 | 658 | 670 | 653 | 660 | 237,900 | 660 |
| 2024-03-29 | 652 | 660 | 646 | 658 | 183,800 | 658 |
| 2024-03-28 | 670 | 678 | 644 | 644 | 438,800 | 644 |
| 2024-03-27 | 669 | 673 | 664 | 670 | 241,700 | 670 |
| 2024-03-26 | 672 | 679 | 658 | 663 | 334,900 | 663 |
| 2024-03-25 | 680 | 687 | 672 | 672 | 224,600 | 672 |
| 2024-03-22 | 684 | 687 | 676 | 678 | 181,900 | 678 |
| 2024-03-21 | 685 | 693 | 681 | 685 | 210,600 | 685 |
| 2024-03-19 | 681 | 696 | 670 | 687 | 239,500 | 687 |
| 2024-03-18 | 684 | 707 | 681 | 685 | 342,100 | 685 |
| 2024-03-15 | 690 | 691 | 676 | 676 | 174,700 | 676 |
| 2024-03-14 | 695 | 705 | 688 | 691 | 173,700 | 691 |
| 2024-03-13 | 711 | 711 | 687 | 696 | 256,700 | 696 |
| 2024-03-12 | 704 | 718 | 690 | 709 | 452,400 | 709 |
| 2024-03-11 | 685 | 696 | 682 | 694 | 204,600 | 694 |
| 2024-03-08 | 687 | 708 | 686 | 698 | 360,500 | 698 |
| 2024-03-07 | 695 | 703 | 686 | 697 | 335,800 | 697 |
| 2024-03-06 | 676 | 690 | 674 | 686 | 219,300 | 686 |
| 2024-03-05 | 680 | 682 | 663 | 676 | 283,800 | 676 |
| 2024-03-04 | 700 | 700 | 676 | 679 | 684,800 | 679 |
| 2024-03-01 | 702 | 717 | 692 | 703 | 694,100 | 703 |
| 2024-02-29 | 721 | 736 | 716 | 716 | 703,100 | 716 |
| 2024-02-28 | 692 | 749 | 692 | 736 | 1,524,500 | 736 |
| 2024-02-27 | 670 | 675 | 659 | 672 | 483,200 | 672 |
| 2024-02-26 | 645 | 656 | 640 | 650 | 421,600 | 650 |
| 2024-02-22 | 657 | 662 | 644 | 645 | 413,000 | 645 |
| 2024-02-21 | 679 | 680 | 655 | 666 | 429,100 | 666 |
| 2024-02-20 | 684 | 694 | 676 | 685 | 419,200 | 685 |
| 2024-02-19 | 648 | 672 | 630 | 668 | 603,600 | 668 |
| 2024-02-16 | 631 | 654 | 606 | 639 | 859,100 | 639 |
| 2024-02-15 | 560 | 646 | 560 | 630 | 2,717,700 | 630 |
| 2024-02-14 | 691 | 715 | 677 | 710 | 928,000 | 710 |
| 2024-02-13 | 696 | 706 | 686 | 696 | 513,700 | 696 |
| 2024-02-09 | 699 | 704 | 687 | 691 | 489,500 | 691 |
| 2024-02-08 | 708 | 713 | 693 | 702 | 573,000 | 702 |
| 2024-02-07 | 721 | 724 | 695 | 707 | 593,100 | 707 |
| 2024-02-06 | 733 | 733 | 713 | 715 | 734,900 | 715 |
| 2024-02-05 | 724 | 743 | 714 | 738 | 447,000 | 738 |
| 2024-02-02 | 738 | 744 | 723 | 724 | 467,400 | 724 |
| 2024-02-01 | 766 | 770 | 726 | 737 | 1,694,100 | 737 |
| 2024-01-31 | 819 | 826 | 803 | 811 | 536,000 | 811 |
| 2024-01-30 | 830 | 838 | 822 | 834 | 226,400 | 834 |
| 2024-01-29 | 828 | 839 | 819 | 834 | 228,900 | 834 |
| 2024-01-26 | 835 | 835 | 819 | 821 | 267,600 | 821 |
| 2024-01-25 | 823 | 827 | 806 | 824 | 266,700 | 824 |
| 2024-01-24 | 825 | 830 | 817 | 820 | 248,700 | 820 |
| 2024-01-23 | 852 | 852 | 827 | 837 | 308,200 | 837 |
| 2024-01-22 | 852 | 856 | 832 | 847 | 471,000 | 847 |
| 2024-01-19 | 814 | 854 | 807 | 850 | 663,200 | 850 |
| 2024-01-18 | 805 | 817 | 798 | 813 | 335,300 | 813 |
| 2024-01-17 | 853 | 869 | 810 | 810 | 825,700 | 810 |
| 2024-01-16 | 880 | 897 | 866 | 868 | 352,300 | 868 |
| 2024-01-15 | 923 | 923 | 877 | 877 | 709,600 | 877 |
| 2024-01-12 | 897 | 914 | 894 | 910 | 492,600 | 910 |
| 2024-01-11 | 899 | 922 | 890 | 910 | 423,300 | 910 |
| 2024-01-10 | 895 | 923 | 872 | 902 | 886,200 | 902 |
| 2024-01-09 | 931 | 933 | 899 | 908 | 904,800 | 908 |
| 2024-01-05 | 1,022 | 1,022 | 927 | 934 | 1,195,300 | 934 |
| 2024-01-04 | 1,054 | 1,085 | 1,038 | 1,071 | 783,500 | 1,071 |
分割・併合履歴 ： [2021-09-29]1株→4株 [2017-09-27]1株→2株 [2013-03-27]1株→100株
