2150 (株)ケアネット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 578 | 581 | 573 | 575 | 86,100 | 575 |
| 2025-01-28 | 574 | 578 | 565 | 578 | 96,200 | 578 |
| 2025-01-27 | 567 | 577 | 567 | 571 | 87,900 | 571 |
| 2025-01-24 | 556 | 564 | 552 | 556 | 62,100 | 556 |
| 2025-01-23 | 550 | 557 | 547 | 553 | 86,800 | 553 |
| 2025-01-22 | 535 | 548 | 535 | 544 | 83,600 | 544 |
| 2025-01-21 | 530 | 536 | 529 | 535 | 44,200 | 535 |
| 2025-01-20 | 516 | 530 | 516 | 527 | 62,600 | 527 |
| 2025-01-17 | 526 | 526 | 515 | 516 | 56,200 | 516 |
| 2025-01-16 | 530 | 535 | 524 | 525 | 89,800 | 525 |
| 2025-01-15 | 524 | 526 | 513 | 514 | 55,500 | 514 |
| 2025-01-14 | 513 | 530 | 513 | 523 | 78,200 | 523 |
| 2025-01-10 | 524 | 525 | 518 | 518 | 48,300 | 518 |
| 2025-01-09 | 522 | 530 | 517 | 525 | 79,000 | 525 |
| 2025-01-08 | 531 | 532 | 524 | 524 | 85,000 | 524 |
| 2025-01-07 | 538 | 538 | 530 | 533 | 93,000 | 533 |
| 2025-01-06 | 556 | 558 | 540 | 540 | 115,500 | 540 |
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