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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 700 | 706 | 680 | 691 | 87,400 | 691 |
| 2025-07-14 | 689 | 703 | 689 | 700 | 143,700 | 700 |
| 2025-07-11 | 681 | 696 | 681 | 693 | 177,500 | 693 |
| 2025-07-10 | 691 | 693 | 672 | 676 | 189,600 | 676 |
| 2025-07-09 | 679 | 699 | 679 | 694 | 170,800 | 694 |
| 2025-07-08 | 679 | 690 | 676 | 678 | 170,600 | 678 |
| 2025-07-07 | 692 | 693 | 669 | 673 | 134,100 | 673 |
| 2025-07-04 | 692 | 699 | 689 | 693 | 84,700 | 693 |
| 2025-07-03 | 688 | 699 | 688 | 692 | 97,000 | 692 |
| 2025-07-02 | 678 | 693 | 676 | 688 | 109,800 | 688 |
| 2025-07-01 | 695 | 698 | 685 | 688 | 112,000 | 688 |
| 2025-06-30 | 692 | 703 | 691 | 695 | 106,900 | 695 |
| 2025-06-27 | 680 | 694 | 677 | 691 | 219,100 | 691 |
| 2025-06-26 | 712 | 718 | 680 | 680 | 129,200 | 680 |
| 2025-06-25 | 695 | 705 | 694 | 705 | 73,400 | 705 |
| 2025-06-24 | 700 | 704 | 687 | 697 | 83,700 | 697 |
| 2025-06-23 | 681 | 699 | 678 | 695 | 152,600 | 695 |
| 2025-06-20 | 683 | 689 | 681 | 682 | 108,700 | 682 |
| 2025-06-19 | 686 | 699 | 678 | 683 | 104,300 | 683 |
| 2025-06-18 | 673 | 682 | 672 | 680 | 94,800 | 680 |
| 2025-06-17 | 670 | 678 | 668 | 673 | 109,000 | 673 |
| 2025-06-16 | 671 | 685 | 664 | 670 | 99,200 | 670 |
| 2025-06-13 | 678 | 682 | 660 | 666 | 126,900 | 666 |
| 2025-06-12 | 701 | 709 | 684 | 685 | 103,200 | 685 |
| 2025-06-11 | 697 | 710 | 696 | 699 | 84,700 | 699 |
| 2025-06-10 | 703 | 708 | 696 | 696 | 119,200 | 696 |
| 2025-06-09 | 699 | 711 | 699 | 703 | 92,900 | 703 |
| 2025-06-06 | 721 | 732 | 695 | 699 | 177,000 | 699 |
| 2025-06-05 | 718 | 729 | 718 | 721 | 96,600 | 721 |
| 2025-06-04 | 728 | 736 | 713 | 718 | 155,200 | 718 |
| 2025-06-03 | 710 | 720 | 709 | 713 | 136,700 | 713 |
| 2025-06-02 | 688 | 719 | 687 | 709 | 171,200 | 709 |
| 2025-05-30 | 675 | 691 | 671 | 690 | 167,300 | 690 |
| 2025-05-29 | 670 | 677 | 669 | 670 | 141,300 | 670 |
| 2025-05-28 | 668 | 679 | 663 | 665 | 195,800 | 665 |
| 2025-05-27 | 655 | 667 | 655 | 664 | 144,000 | 664 |
| 2025-05-26 | 648 | 664 | 648 | 650 | 162,000 | 650 |
| 2025-05-23 | 629 | 642 | 629 | 638 | 107,000 | 638 |
| 2025-05-22 | 620 | 633 | 613 | 627 | 98,700 | 627 |
| 2025-05-21 | 632 | 646 | 628 | 632 | 115,200 | 632 |
| 2025-05-20 | 644 | 649 | 626 | 626 | 187,900 | 626 |
| 2025-05-19 | 640 | 656 | 635 | 640 | 209,400 | 640 |
| 2025-05-16 | 660 | 669 | 643 | 650 | 309,100 | 650 |
| 2025-05-15 | 658 | 669 | 655 | 660 | 152,300 | 660 |
| 2025-05-14 | 715 | 715 | 658 | 665 | 635,100 | 665 |
| 2025-05-13 | 755 | 762 | 737 | 744 | 212,200 | 744 |
| 2025-05-12 | 738 | 750 | 733 | 746 | 136,300 | 746 |
| 2025-05-09 | 736 | 744 | 729 | 737 | 291,900 | 737 |
| 2025-05-08 | 728 | 734 | 717 | 726 | 140,000 | 726 |
| 2025-05-07 | 714 | 736 | 714 | 723 | 156,400 | 723 |
| 2025-05-02 | 733 | 744 | 717 | 729 | 261,600 | 729 |
| 2025-05-01 | 733 | 734 | 715 | 722 | 178,000 | 722 |
| 2025-04-30 | 720 | 741 | 720 | 735 | 117,500 | 735 |
| 2025-04-28 | 726 | 735 | 714 | 725 | 182,400 | 725 |
| 2025-04-25 | 732 | 732 | 717 | 726 | 208,800 | 726 |
| 2025-04-24 | 735 | 740 | 720 | 725 | 149,300 | 725 |
| 2025-04-23 | 755 | 760 | 729 | 730 | 181,300 | 730 |
| 2025-04-22 | 726 | 740 | 717 | 740 | 117,900 | 740 |
| 2025-04-21 | 734 | 747 | 728 | 731 | 202,600 | 731 |
| 2025-04-18 | 714 | 735 | 710 | 726 | 166,000 | 726 |
| 2025-04-17 | 698 | 717 | 690 | 711 | 143,100 | 711 |
| 2025-04-16 | 716 | 725 | 685 | 693 | 142,900 | 693 |
| 2025-04-15 | 724 | 732 | 709 | 709 | 138,600 | 709 |
| 2025-04-14 | 700 | 733 | 700 | 718 | 254,700 | 718 |
| 2025-04-11 | 681 | 703 | 661 | 695 | 224,400 | 695 |
| 2025-04-10 | 657 | 717 | 648 | 691 | 524,700 | 691 |
| 2025-04-09 | 622 | 638 | 611 | 627 | 160,800 | 627 |
| 2025-04-08 | 612 | 649 | 612 | 647 | 172,300 | 647 |
| 2025-04-07 | 619 | 620 | 553 | 597 | 585,500 | 597 |
| 2025-04-04 | 687 | 687 | 620 | 647 | 290,800 | 647 |
| 2025-04-03 | 660 | 699 | 649 | 693 | 286,800 | 693 |
| 2025-04-02 | 681 | 694 | 675 | 680 | 141,500 | 680 |
| 2025-04-01 | 699 | 702 | 680 | 681 | 114,900 | 681 |
| 2025-03-31 | 676 | 705 | 674 | 692 | 181,500 | 692 |
| 2025-03-28 | 707 | 708 | 695 | 701 | 79,600 | 701 |
| 2025-03-27 | 700 | 710 | 693 | 708 | 111,800 | 708 |
| 2025-03-26 | 705 | 712 | 698 | 703 | 147,300 | 703 |
| 2025-03-25 | 704 | 708 | 682 | 688 | 155,800 | 688 |
| 2025-03-24 | 703 | 719 | 700 | 700 | 120,200 | 700 |
| 2025-03-21 | 706 | 716 | 697 | 712 | 109,300 | 712 |
| 2025-03-19 | 723 | 730 | 711 | 718 | 233,600 | 718 |
| 2025-03-18 | 652 | 740 | 648 | 738 | 644,100 | 738 |
| 2025-03-17 | 655 | 660 | 647 | 647 | 101,200 | 647 |
| 2025-03-14 | 641 | 657 | 641 | 651 | 159,500 | 651 |
| 2025-03-13 | 650 | 654 | 640 | 641 | 147,200 | 641 |
| 2025-03-12 | 629 | 657 | 629 | 656 | 178,300 | 656 |
| 2025-03-11 | 630 | 632 | 620 | 627 | 134,000 | 627 |
| 2025-03-10 | 646 | 650 | 634 | 646 | 161,500 | 646 |
| 2025-03-07 | 646 | 653 | 640 | 643 | 153,300 | 643 |
| 2025-03-06 | 652 | 666 | 650 | 655 | 87,600 | 655 |
| 2025-03-05 | 655 | 663 | 650 | 651 | 159,400 | 651 |
| 2025-03-04 | 660 | 663 | 645 | 653 | 162,800 | 653 |
| 2025-03-03 | 677 | 688 | 660 | 661 | 194,500 | 661 |
| 2025-02-28 | 690 | 701 | 672 | 672 | 160,700 | 672 |
| 2025-02-27 | 709 | 710 | 691 | 697 | 114,700 | 697 |
| 2025-02-26 | 716 | 716 | 700 | 705 | 89,900 | 705 |
| 2025-02-25 | 707 | 727 | 674 | 716 | 132,500 | 716 |
| 2025-02-21 | 730 | 733 | 716 | 721 | 155,800 | 721 |
| 2025-02-20 | 733 | 746 | 730 | 731 | 200,500 | 731 |
| 2025-02-19 | 740 | 744 | 728 | 733 | 183,300 | 733 |
| 2025-02-18 | 741 | 743 | 731 | 740 | 221,500 | 740 |
| 2025-02-17 | 721 | 735 | 718 | 726 | 189,100 | 726 |
| 2025-02-14 | 678 | 730 | 678 | 720 | 366,700 | 720 |
| 2025-02-13 | 670 | 695 | 654 | 684 | 520,100 | 684 |
| 2025-02-12 | 604 | 613 | 596 | 610 | 69,200 | 610 |
| 2025-02-10 | 603 | 606 | 598 | 605 | 55,600 | 605 |
| 2025-02-07 | 604 | 609 | 599 | 605 | 114,000 | 605 |
| 2025-02-06 | 593 | 604 | 592 | 603 | 110,200 | 603 |
| 2025-02-05 | 575 | 594 | 575 | 590 | 97,700 | 590 |
| 2025-02-04 | 581 | 585 | 574 | 575 | 65,300 | 575 |
| 2025-02-03 | 583 | 585 | 570 | 579 | 119,700 | 579 |
| 2025-01-31 | 585 | 588 | 583 | 585 | 67,300 | 585 |
| 2025-01-30 | 577 | 583 | 576 | 583 | 75,200 | 583 |
| 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