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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 553 | 566 | 553 | 556 | 81,200 | 556 |
| 2024-12-27 | 546 | 557 | 546 | 557 | 84,400 | 557 |
| 2024-12-26 | 544 | 553 | 540 | 551 | 219,900 | 551 |
| 2024-12-25 | 552 | 557 | 542 | 554 | 238,800 | 554 |
| 2024-12-24 | 546 | 554 | 539 | 552 | 127,700 | 552 |
| 2024-12-23 | 553 | 563 | 545 | 552 | 175,300 | 552 |
| 2024-12-20 | 554 | 566 | 552 | 556 | 102,700 | 556 |
| 2024-12-19 | 569 | 569 | 553 | 559 | 107,600 | 559 |
| 2024-12-18 | 575 | 581 | 569 | 573 | 90,500 | 573 |
| 2024-12-17 | 572 | 583 | 569 | 575 | 115,200 | 575 |
| 2024-12-16 | 595 | 596 | 570 | 573 | 133,500 | 573 |
| 2024-12-13 | 599 | 605 | 592 | 594 | 129,800 | 594 |
| 2024-12-12 | 592 | 598 | 584 | 596 | 112,000 | 596 |
| 2024-12-11 | 590 | 597 | 581 | 593 | 81,100 | 593 |
| 2024-12-10 | 595 | 601 | 591 | 591 | 100,800 | 591 |
| 2024-12-09 | 572 | 596 | 572 | 596 | 133,400 | 596 |
| 2024-12-06 | 581 | 583 | 571 | 571 | 59,800 | 571 |
| 2024-12-05 | 590 | 595 | 580 | 584 | 78,700 | 584 |
| 2024-12-04 | 585 | 590 | 574 | 586 | 73,500 | 586 |
| 2024-12-03 | 595 | 597 | 586 | 586 | 79,300 | 586 |
| 2024-12-02 | 585 | 595 | 582 | 589 | 83,000 | 589 |
| 2024-11-29 | 591 | 596 | 583 | 585 | 115,100 | 585 |
| 2024-11-28 | 597 | 603 | 591 | 593 | 60,300 | 593 |
| 2024-11-27 | 610 | 612 | 597 | 605 | 98,900 | 605 |
| 2024-11-26 | 613 | 622 | 605 | 611 | 140,200 | 611 |
| 2024-11-25 | 604 | 620 | 604 | 619 | 149,200 | 619 |
| 2024-11-22 | 653 | 657 | 608 | 608 | 234,900 | 608 |
| 2024-11-21 | 650 | 663 | 650 | 653 | 89,900 | 653 |
| 2024-11-20 | 658 | 664 | 650 | 651 | 66,400 | 651 |
| 2024-11-19 | 650 | 658 | 650 | 654 | 37,100 | 654 |
| 2024-11-18 | 655 | 664 | 655 | 659 | 56,300 | 659 |
| 2024-11-15 | 655 | 666 | 654 | 660 | 90,200 | 660 |
| 2024-11-14 | 635 | 672 | 630 | 650 | 236,800 | 650 |
| 2024-11-13 | 647 | 663 | 647 | 661 | 97,900 | 661 |
| 2024-11-12 | 653 | 663 | 646 | 650 | 87,000 | 650 |
| 2024-11-11 | 656 | 660 | 652 | 658 | 86,600 | 658 |
| 2024-11-08 | 663 | 678 | 663 | 671 | 164,800 | 671 |
| 2024-11-07 | 661 | 666 | 650 | 657 | 152,300 | 657 |
| 2024-11-06 | 665 | 678 | 661 | 667 | 133,400 | 667 |
| 2024-11-05 | 665 | 665 | 653 | 663 | 79,900 | 663 |
| 2024-11-01 | 675 | 687 | 673 | 673 | 171,000 | 673 |
| 2024-10-31 | 665 | 680 | 663 | 675 | 124,100 | 675 |
| 2024-10-30 | 682 | 688 | 674 | 675 | 235,000 | 675 |
| 2024-10-29 | 673 | 682 | 667 | 682 | 169,300 | 682 |
| 2024-10-28 | 632 | 677 | 632 | 674 | 180,500 | 674 |
| 2024-10-25 | 647 | 661 | 633 | 635 | 97,100 | 635 |
| 2024-10-24 | 625 | 640 | 620 | 638 | 118,400 | 638 |
| 2024-10-23 | 645 | 645 | 632 | 632 | 76,000 | 632 |
| 2024-10-22 | 671 | 671 | 646 | 646 | 91,200 | 646 |
| 2024-10-21 | 663 | 677 | 662 | 675 | 98,800 | 675 |
| 2024-10-18 | 661 | 669 | 661 | 663 | 82,600 | 663 |
| 2024-10-17 | 667 | 667 | 652 | 658 | 106,200 | 658 |
| 2024-10-16 | 670 | 679 | 665 | 667 | 134,600 | 667 |
| 2024-10-15 | 678 | 681 | 661 | 667 | 103,400 | 667 |
| 2024-10-11 | 675 | 683 | 671 | 679 | 137,500 | 679 |
| 2024-10-10 | 682 | 682 | 661 | 669 | 158,900 | 669 |
| 2024-10-09 | 669 | 683 | 669 | 677 | 188,500 | 677 |
| 2024-10-08 | 660 | 671 | 653 | 659 | 131,200 | 659 |
| 2024-10-07 | 659 | 672 | 655 | 668 | 224,700 | 668 |
| 2024-10-04 | 658 | 665 | 649 | 651 | 153,700 | 651 |
| 2024-10-03 | 656 | 665 | 646 | 653 | 186,900 | 653 |
| 2024-10-02 | 625 | 648 | 623 | 648 | 303,800 | 648 |
| 2024-10-01 | 629 | 640 | 627 | 627 | 111,400 | 627 |
| 2024-09-30 | 633 | 638 | 619 | 629 | 130,400 | 629 |
| 2024-09-27 | 645 | 654 | 635 | 637 | 148,300 | 637 |
| 2024-09-26 | 638 | 645 | 627 | 645 | 200,500 | 645 |
| 2024-09-25 | 624 | 638 | 620 | 630 | 103,700 | 630 |
| 2024-09-24 | 631 | 633 | 616 | 617 | 121,400 | 617 |
| 2024-09-20 | 640 | 640 | 624 | 626 | 126,600 | 626 |
| 2024-09-19 | 638 | 648 | 635 | 635 | 108,100 | 635 |
| 2024-09-18 | 638 | 650 | 629 | 638 | 90,300 | 638 |
| 2024-09-17 | 638 | 642 | 627 | 633 | 139,900 | 633 |
| 2024-09-13 | 633 | 634 | 622 | 624 | 107,400 | 624 |
| 2024-09-12 | 623 | 645 | 623 | 630 | 164,800 | 630 |
| 2024-09-11 | 643 | 643 | 604 | 609 | 120,000 | 609 |
| 2024-09-10 | 635 | 643 | 630 | 638 | 59,900 | 638 |
| 2024-09-09 | 605 | 633 | 605 | 630 | 132,800 | 630 |
| 2024-09-06 | 646 | 646 | 626 | 632 | 97,000 | 632 |
| 2024-09-05 | 630 | 645 | 625 | 642 | 128,500 | 642 |
| 2024-09-04 | 644 | 663 | 635 | 640 | 232,000 | 640 |
| 2024-09-03 | 638 | 667 | 632 | 660 | 311,600 | 660 |
| 2024-09-02 | 661 | 662 | 637 | 638 | 367,600 | 638 |
| 2024-08-30 | 680 | 689 | 663 | 677 | 352,200 | 677 |
| 2024-08-29 | 641 | 661 | 640 | 650 | 168,900 | 650 |
| 2024-08-28 | 669 | 678 | 638 | 641 | 336,400 | 641 |
| 2024-08-27 | 641 | 667 | 635 | 666 | 423,700 | 666 |
| 2024-08-26 | 620 | 652 | 617 | 641 | 560,300 | 641 |
| 2024-08-23 | 604 | 613 | 597 | 611 | 200,000 | 611 |
| 2024-08-22 | 596 | 614 | 596 | 605 | 281,800 | 605 |
| 2024-08-21 | 588 | 613 | 588 | 595 | 471,800 | 595 |
| 2024-08-20 | 529 | 603 | 526 | 589 | 946,100 | 589 |
| 2024-08-19 | 529 | 539 | 523 | 524 | 139,200 | 524 |
| 2024-08-16 | 523 | 548 | 520 | 534 | 214,700 | 534 |
| 2024-08-15 | 517 | 528 | 502 | 520 | 335,900 | 520 |
| 2024-08-14 | 527 | 542 | 508 | 527 | 745,400 | 527 |
| 2024-08-13 | 472 | 491 | 468 | 491 | 108,000 | 491 |
| 2024-08-09 | 464 | 482 | 460 | 477 | 204,900 | 477 |
| 2024-08-08 | 446 | 459 | 440 | 448 | 175,700 | 448 |
| 2024-08-07 | 415 | 457 | 415 | 452 | 332,200 | 452 |
| 2024-08-06 | 426 | 450 | 421 | 428 | 643,000 | 428 |
| 2024-08-05 | 461 | 463 | 405 | 418 | 564,000 | 418 |
| 2024-08-02 | 501 | 503 | 485 | 485 | 301,600 | 485 |
| 2024-08-01 | 536 | 536 | 519 | 521 | 194,900 | 521 |
| 2024-07-31 | 531 | 545 | 525 | 545 | 115,400 | 545 |
| 2024-07-30 | 555 | 555 | 535 | 540 | 134,600 | 540 |
| 2024-07-29 | 563 | 563 | 551 | 559 | 90,700 | 559 |
| 2024-07-26 | 543 | 555 | 543 | 543 | 134,200 | 543 |
| 2024-07-25 | 550 | 556 | 539 | 543 | 199,900 | 543 |
| 2024-07-24 | 568 | 578 | 556 | 558 | 123,000 | 558 |
| 2024-07-23 | 565 | 575 | 565 | 569 | 61,400 | 569 |
| 2024-07-22 | 573 | 575 | 561 | 562 | 141,700 | 562 |
| 2024-07-19 | 582 | 583 | 574 | 577 | 117,100 | 577 |
| 2024-07-18 | 586 | 601 | 582 | 582 | 206,100 | 582 |
| 2024-07-17 | 572 | 594 | 572 | 594 | 201,300 | 594 |
| 2024-07-16 | 583 | 585 | 571 | 574 | 263,400 | 574 |
| 2024-07-12 | 550 | 593 | 550 | 580 | 462,000 | 580 |
| 2024-07-11 | 552 | 560 | 545 | 552 | 124,500 | 552 |
| 2024-07-10 | 549 | 553 | 544 | 545 | 116,600 | 545 |
| 2024-07-09 | 538 | 555 | 538 | 552 | 164,700 | 552 |
| 2024-07-08 | 540 | 545 | 538 | 540 | 88,500 | 540 |
| 2024-07-05 | 538 | 547 | 537 | 538 | 76,200 | 538 |
| 2024-07-04 | 543 | 547 | 540 | 543 | 69,000 | 543 |
| 2024-07-03 | 546 | 551 | 540 | 547 | 110,700 | 547 |
| 2024-07-02 | 540 | 548 | 540 | 547 | 124,300 | 547 |
| 2024-07-01 | 556 | 556 | 537 | 540 | 157,300 | 540 |
| 2024-06-28 | 553 | 553 | 544 | 551 | 100,100 | 551 |
| 2024-06-27 | 550 | 558 | 548 | 556 | 134,500 | 556 |
| 2024-06-26 | 550 | 556 | 548 | 554 | 134,100 | 554 |
| 2024-06-25 | 539 | 552 | 539 | 550 | 135,700 | 550 |
| 2024-06-24 | 536 | 539 | 530 | 534 | 166,600 | 534 |
| 2024-06-21 | 561 | 562 | 542 | 546 | 238,800 | 546 |
| 2024-06-20 | 567 | 580 | 557 | 565 | 379,300 | 565 |
| 2024-06-19 | 559 | 566 | 558 | 559 | 285,100 | 559 |
| 2024-06-18 | 540 | 552 | 539 | 551 | 158,300 | 551 |
| 2024-06-17 | 538 | 539 | 525 | 538 | 138,800 | 538 |
| 2024-06-14 | 519 | 538 | 518 | 538 | 155,500 | 538 |
| 2024-06-13 | 527 | 530 | 520 | 520 | 80,800 | 520 |
| 2024-06-12 | 523 | 533 | 523 | 527 | 71,300 | 527 |
| 2024-06-11 | 523 | 529 | 523 | 527 | 63,600 | 527 |
| 2024-06-10 | 523 | 528 | 518 | 527 | 69,000 | 527 |
| 2024-06-07 | 517 | 524 | 516 | 523 | 46,400 | 523 |
| 2024-06-06 | 523 | 524 | 515 | 517 | 75,500 | 517 |
| 2024-06-05 | 534 | 534 | 519 | 522 | 141,900 | 522 |
| 2024-06-04 | 523 | 533 | 523 | 529 | 115,700 | 529 |
| 2024-06-03 | 520 | 526 | 518 | 523 | 124,800 | 523 |
| 2024-05-31 | 492 | 516 | 492 | 516 | 191,900 | 516 |
| 2024-05-30 | 495 | 495 | 485 | 491 | 242,400 | 491 |
| 2024-05-29 | 512 | 513 | 496 | 499 | 262,800 | 499 |
| 2024-05-28 | 509 | 520 | 509 | 518 | 153,300 | 518 |
| 2024-05-27 | 524 | 528 | 506 | 512 | 296,600 | 512 |
| 2024-05-24 | 525 | 543 | 523 | 523 | 217,000 | 523 |
| 2024-05-23 | 534 | 537 | 528 | 531 | 101,000 | 531 |
| 2024-05-22 | 529 | 535 | 523 | 527 | 159,900 | 527 |
| 2024-05-21 | 533 | 539 | 524 | 526 | 195,700 | 526 |
| 2024-05-20 | 532 | 540 | 523 | 531 | 206,600 | 531 |
| 2024-05-17 | 538 | 549 | 531 | 534 | 260,100 | 534 |
| 2024-05-16 | 535 | 552 | 533 | 539 | 366,300 | 539 |
| 2024-05-15 | 570 | 572 | 529 | 531 | 703,500 | 531 |
| 2024-05-14 | 580 | 588 | 576 | 580 | 225,200 | 580 |
| 2024-05-13 | 570 | 581 | 566 | 576 | 154,000 | 576 |
| 2024-05-10 | 573 | 576 | 565 | 572 | 97,700 | 572 |
| 2024-05-09 | 569 | 575 | 561 | 568 | 119,500 | 568 |
| 2024-05-08 | 575 | 584 | 566 | 566 | 152,900 | 566 |
| 2024-05-07 | 557 | 582 | 552 | 581 | 236,400 | 581 |
| 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