2150 (株)ケアネットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,111	1,149	1,086	1,097	2,006,100	1,097
2023-12-28	1,000	1,139	999	1,139	3,214,200	1,139
2023-12-27	970	1,000	967	995	692,800	995
2023-12-26	950	972	950	958	447,700	958
2023-12-25	950	958	935	944	375,000	944
2023-12-22	950	962	931	941	463,600	941
2023-12-21	909	939	909	931	539,200	931
2023-12-20	907	929	899	910	521,800	910
2023-12-19	875	914	874	906	398,300	906
2023-12-18	882	899	879	885	360,800	885
2023-12-15	870	888	869	882	247,200	882
2023-12-14	875	887	866	878	306,700	878
2023-12-13	834	870	834	868	292,600	868
2023-12-12	855	867	838	849	367,700	849
2023-12-11	841	870	841	865	417,200	865
2023-12-08	820	855	820	835	480,500	835
2023-12-07	829	829	797	811	264,500	811
2023-12-06	780	836	779	835	585,200	835
2023-12-05	800	811	765	765	478,100	765
2023-12-04	815	816	795	804	366,100	804
2023-12-01	836	844	824	824	328,000	824
2023-11-30	873	873	822	843	567,600	843
2023-11-29	880	880	852	863	418,500	863
2023-11-28	867	874	835	874	745,800	874
2023-11-27	926	926	843	852	1,946,200	852
2023-11-24	836	851	813	851	2,674,700	851
2023-11-22	709	710	698	701	262,500	701
2023-11-21	711	715	694	714	375,300	714
2023-11-20	700	720	697	701	526,300	701
2023-11-17	685	702	668	691	805,600	691
2023-11-16	757	757	693	694	1,334,600	694
2023-11-15	800	802	725	757	801,200	757
2023-11-14	795	801	783	789	784,300	789
2023-11-13	902	906	882	882	212,100	882
2023-11-10	890	907	890	907	141,300	907
2023-11-09	913	916	892	909	185,800	909
2023-11-08	922	928	902	911	246,400	911
2023-11-07	909	923	906	921	283,500	921
2023-11-06	905	922	902	911	365,200	911
2023-11-02	876	897	868	895	219,300	895
2023-11-01	865	873	852	859	183,700	859
2023-10-31	845	864	842	856	196,900	856
2023-10-30	833	859	831	856	194,500	856
2023-10-27	811	830	806	830	145,600	830
2023-10-26	808	822	802	816	149,400	816
2023-10-25	837	848	825	827	192,500	827
2023-10-24	809	848	794	847	208,000	847
2023-10-23	788	808	783	803	157,600	803
2023-10-20	805	809	784	799	388,400	799
2023-10-19	820	826	807	807	250,800	807
2023-10-18	846	849	828	833	152,100	833
2023-10-17	846	862	840	845	213,000	845
2023-10-16	869	869	828	828	237,900	828
2023-10-13	895	906	881	881	161,200	881
2023-10-12	909	914	879	909	167,700	909
2023-10-11	923	938	903	903	218,500	903
2023-10-10	935	950	920	927	244,300	927
2023-10-06	901	930	899	925	319,000	925
2023-10-05	885	904	885	901	157,200	901
2023-10-04	878	888	873	881	583,300	881
2023-10-03	890	901	880	893	302,700	893
2023-10-02	907	914	897	904	404,800	904
2023-09-29	881	903	881	899	219,600	899
2023-09-28	873	891	872	886	220,300	886
2023-09-27	862	877	860	873	147,300	873
2023-09-26	848	866	845	864	176,500	864
2023-09-25	821	848	821	848	185,300	848
2023-09-22	804	824	802	818	154,400	818
2023-09-21	821	824	804	810	261,500	810
2023-09-20	826	835	821	823	160,200	823
2023-09-19	838	845	826	826	241,000	826
2023-09-15	847	849	833	835	196,100	835
2023-09-14	839	849	839	843	100,900	843
2023-09-13	850	850	838	843	102,200	843
2023-09-12	839	853	835	845	172,300	845
2023-09-11	850	852	832	838	225,500	838
2023-09-08	849	853	838	852	429,200	852
2023-09-07	872	872	855	860	216,900	860
2023-09-06	874	877	867	872	166,900	872
2023-09-05	875	889	870	874	176,400	874
2023-09-04	880	892	874	875	162,900	875
2023-09-01	882	891	877	884	143,400	884
2023-08-31	888	899	884	887	131,000	887
2023-08-30	890	899	887	893	143,800	893
2023-08-29	875	890	870	884	229,500	884
2023-08-28	865	873	861	873	174,700	873
2023-08-25	848	875	841	869	281,200	869
2023-08-24	866	868	851	858	284,000	858
2023-08-23	873	875	861	869	290,500	869
2023-08-22	901	906	880	883	289,300	883
2023-08-21	900	921	897	907	196,400	907
2023-08-18	875	919	875	915	365,900	915
2023-08-17	892	898	870	890	289,800	890
2023-08-16	922	933	894	898	313,500	898
2023-08-15	845	931	840	931	961,400	931
2023-08-14	917	917	898	902	332,100	902
2023-08-10	893	913	889	913	236,800	913
2023-08-09	893	904	891	901	137,900	901
2023-08-08	910	912	895	895	161,400	895
2023-08-07	905	913	893	910	172,800	910
2023-08-04	895	912	894	911	166,400	911
2023-08-03	885	906	885	895	175,700	895
2023-08-02	923	925	901	902	167,800	902
2023-08-01	946	948	912	925	235,200	925
2023-07-31	916	934	910	934	287,700	934
2023-07-28	909	911	891	906	221,100	906
2023-07-27	899	913	892	913	167,900	913
2023-07-26	889	898	881	898	149,300	898
2023-07-25	908	908	886	890	252,500	890
2023-07-24	902	906	891	902	150,800	902
2023-07-21	891	904	886	899	164,400	899
2023-07-20	900	904	887	895	162,900	895
2023-07-19	912	912	894	900	215,000	900
2023-07-18	925	925	901	907	151,400	907
2023-07-14	919	928	907	919	228,200	919
2023-07-13	895	919	886	917	252,200	917
2023-07-12	888	898	883	885	240,900	885
2023-07-11	924	926	882	884	479,300	884
2023-07-10	907	922	905	916	189,400	916
2023-07-07	895	905	892	903	232,100	903
2023-07-06	903	911	892	905	302,000	905
2023-07-05	912	914	901	910	322,100	910
2023-07-04	928	933	912	918	341,400	918
2023-07-03	946	960	928	933	364,700	933
2023-06-30	953	953	928	938	304,400	938
2023-06-29	987	999	959	965	443,100	965
2023-06-28	940	973	930	972	608,000	972
2023-06-27	938	938	905	925	395,800	925
2023-06-26	955	969	928	940	465,200	940
2023-06-23	991	999	945	960	643,600	960
2023-06-22	1,010	1,015	975	977	924,600	977
2023-06-21	1,020	1,044	996	1,010	778,400	1,010
2023-06-20	1,041	1,053	1,010	1,032	833,000	1,032
2023-06-19	1,093	1,093	1,019	1,031	1,521,400	1,031
2023-06-16	1,040	1,084	992	1,076	2,117,600	1,076
2023-06-15	990	1,036	968	1,010	1,671,000	1,010
2023-06-14	965	1,000	952	989	1,873,000	989
2023-06-13	1,000	1,002	938	954	2,232,200	954
2023-06-12	872	926	871	925	2,210,300	925
2023-06-09	829	834	819	824	387,300	824
2023-06-08	842	860	821	823	407,000	823
2023-06-07	848	870	833	836	496,000	836
2023-06-06	847	849	833	845	276,400	845
2023-06-05	837	857	831	853	451,100	853
2023-06-02	814	823	807	822	317,200	822
2023-06-01	816	820	805	809	269,200	809
2023-05-31	830	836	815	815	177,600	815
2023-05-30	829	836	813	828	292,900	828
2023-05-29	823	833	815	818	408,600	818
2023-05-26	825	828	808	808	403,800	808
2023-05-25	868	870	823	829	502,100	829
2023-05-24	858	868	847	853	398,400	853
2023-05-23	844	866	837	843	542,700	843
2023-05-22	836	841	811	831	549,000	831
2023-05-19	826	842	811	836	515,100	836
2023-05-18	824	829	808	811	488,400	811
2023-05-17	843	843	817	818	630,400	818
2023-05-16	883	893	845	848	532,500	848
2023-05-15	840	884	833	868	1,177,700	868
2023-05-12	903	913	892	900	479,100	900
2023-05-11	920	930	907	913	414,800	913
2023-05-10	919	921	903	906	308,300	906
2023-05-09	900	914	896	907	236,000	907
2023-05-08	900	906	887	896	312,200	896
2023-05-02	900	900	878	887	658,100	887
2023-05-01	929	931	903	905	609,300	905
2023-04-28	936	949	920	934	361,000	934
2023-04-27	930	949	924	935	385,600	935
2023-04-26	947	958	928	933	464,200	933
2023-04-25	983	987	956	958	405,700	958
2023-04-24	990	1,000	978	987	251,700	987
2023-04-21	980	988	967	988	390,400	988
2023-04-20	985	1,000	972	984	323,000	984
2023-04-19	1,015	1,019	986	994	591,700	994
2023-04-18	1,023	1,032	1,018	1,025	190,400	1,025
2023-04-17	1,023	1,031	1,012	1,023	232,400	1,023
2023-04-14	1,058	1,059	1,025	1,026	260,300	1,026
2023-04-13	1,025	1,045	1,020	1,039	180,500	1,039
2023-04-12	1,032	1,045	1,022	1,037	221,200	1,037
2023-04-11	1,055	1,075	1,035	1,040	433,100	1,040
2023-04-10	1,037	1,072	1,027	1,050	266,900	1,050
2023-04-07	1,080	1,082	1,040	1,041	396,900	1,041
2023-04-06	1,059	1,077	1,055	1,075	221,900	1,075
2023-04-05	1,071	1,079	1,055	1,067	340,000	1,067
2023-04-04	1,097	1,106	1,082	1,084	180,300	1,084
2023-04-03	1,090	1,105	1,086	1,104	325,400	1,104
2023-03-31	1,088	1,117	1,071	1,078	360,100	1,078
2023-03-30	1,079	1,084	1,057	1,064	228,100	1,064
2023-03-29	1,056	1,089	1,053	1,084	221,800	1,084
2023-03-28	1,063	1,083	1,059	1,070	194,000	1,070
2023-03-27	1,090	1,090	1,059	1,068	335,100	1,068
2023-03-24	1,117	1,117	1,075	1,098	277,800	1,098
2023-03-23	1,105	1,114	1,082	1,109	228,900	1,109
2023-03-22	1,127	1,143	1,101	1,118	309,700	1,118
2023-03-20	1,190	1,194	1,103	1,104	581,000	1,104
2023-03-17	1,167	1,190	1,154	1,185	480,000	1,185
2023-03-16	1,133	1,152	1,124	1,145	209,900	1,145
2023-03-15	1,156	1,170	1,146	1,155	200,600	1,155
2023-03-14	1,180	1,181	1,140	1,151	241,000	1,151
2023-03-13	1,143	1,179	1,132	1,168	219,900	1,168
2023-03-10	1,195	1,200	1,158	1,170	349,500	1,170
2023-03-09	1,191	1,197	1,150	1,180	293,000	1,180
2023-03-08	1,170	1,199	1,167	1,184	362,600	1,184
2023-03-07	1,168	1,178	1,156	1,175	276,900	1,175
2023-03-06	1,175	1,197	1,145	1,161	398,500	1,161
2023-03-03	1,138	1,152	1,127	1,140	240,000	1,140
2023-03-02	1,100	1,125	1,097	1,116	319,200	1,116
2023-03-01	1,147	1,149	1,096	1,096	512,600	1,096
2023-02-28	1,137	1,152	1,117	1,147	244,800	1,147
2023-02-27	1,149	1,157	1,123	1,129	338,500	1,129
2023-02-24	1,185	1,210	1,166	1,171	297,100	1,171
2023-02-22	1,192	1,200	1,158	1,185	275,600	1,185
2023-02-21	1,238	1,244	1,205	1,217	231,700	1,217
2023-02-20	1,217	1,227	1,189	1,223	263,500	1,223
2023-02-17	1,200	1,222	1,184	1,212	464,400	1,212
2023-02-16	1,216	1,254	1,214	1,221	628,700	1,221
2023-02-15	1,206	1,276	1,198	1,215	1,435,200	1,215
2023-02-14	1,081	1,190	1,078	1,179	1,336,000	1,179
2023-02-13	1,099	1,109	1,080	1,100	429,900	1,100
2023-02-10	1,108	1,113	1,082	1,095	316,700	1,095
2023-02-09	1,098	1,111	1,085	1,108	257,900	1,108
2023-02-08	1,120	1,135	1,109	1,122	268,400	1,122
2023-02-07	1,096	1,115	1,086	1,110	341,100	1,110
2023-02-06	1,132	1,158	1,109	1,113	336,100	1,113
2023-02-03	1,130	1,132	1,111	1,123	390,100	1,123
2023-02-02	1,120	1,154	1,120	1,139	559,900	1,139
2023-02-01	1,083	1,131	1,081	1,110	555,400	1,110
2023-01-31	1,061	1,074	1,040	1,074	419,700	1,074
2023-01-30	1,063	1,077	1,060	1,074	274,900	1,074
2023-01-27	1,084	1,097	1,058	1,063	319,200	1,063
2023-01-26	1,091	1,098	1,078	1,080	234,600	1,080
2023-01-25	1,110	1,117	1,086	1,087	293,800	1,087
2023-01-24	1,120	1,128	1,100	1,110	365,300	1,110
2023-01-23	1,080	1,124	1,080	1,116	344,200	1,116
2023-01-20	1,052	1,063	1,048	1,061	173,600	1,061
2023-01-19	1,069	1,081	1,060	1,069	116,500	1,069
2023-01-18	1,039	1,088	1,037	1,084	296,500	1,084
2023-01-17	1,045	1,058	1,030	1,035	179,000	1,035
2023-01-16	1,035	1,055	1,026	1,036	314,300	1,036
2023-01-13	1,073	1,083	1,045	1,050	337,500	1,050
2023-01-12	1,128	1,133	1,090	1,090	210,300	1,090
2023-01-11	1,123	1,132	1,107	1,119	247,700	1,119
2023-01-10	1,093	1,123	1,086	1,123	337,300	1,123
2023-01-06	1,010	1,079	1,008	1,079	388,900	1,079
2023-01-05	1,059	1,067	1,020	1,024	442,600	1,024
2023-01-04	1,090	1,096	1,040	1,040	356,700	1,040

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2150 (株)ケアネット の時系列データ [2023年度]

2150 (株)ケアネットの時系列データ [2023年度]