2373 (株)ケア21 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 409 | 409 | 380 | 385 | 13,500 | 385 |
| 2025-04-03 | 404 | 405 | 388 | 405 | 13,800 | 405 |
| 2025-04-02 | 412 | 413 | 408 | 408 | 3,800 | 408 |
| 2025-04-01 | 409 | 412 | 409 | 411 | 2,300 | 411 |
| 2025-03-31 | 408 | 414 | 406 | 409 | 10,700 | 409 |
| 2025-03-28 | 413 | 415 | 405 | 410 | 10,000 | 410 |
| 2025-03-27 | 414 | 414 | 411 | 412 | 7,800 | 412 |
| 2025-03-26 | 415 | 415 | 410 | 410 | 4,900 | 410 |
| 2025-03-25 | 413 | 414 | 409 | 410 | 6,600 | 410 |
| 2025-03-24 | 415 | 416 | 411 | 413 | 6,900 | 413 |
| 2025-03-21 | 411 | 415 | 406 | 411 | 6,000 | 411 |
| 2025-03-19 | 411 | 411 | 408 | 408 | 11,300 | 408 |
| 2025-03-18 | 406 | 409 | 402 | 409 | 11,900 | 409 |
| 2025-03-17 | 405 | 408 | 402 | 408 | 15,100 | 408 |
| 2025-03-14 | 401 | 403 | 398 | 402 | 7,500 | 402 |
| 2025-03-13 | 400 | 401 | 397 | 398 | 6,700 | 398 |
| 2025-03-12 | 397 | 400 | 396 | 397 | 5,400 | 397 |
| 2025-03-11 | 390 | 397 | 390 | 395 | 2,900 | 395 |
| 2025-03-10 | 392 | 395 | 390 | 390 | 8,800 | 390 |
| 2025-03-07 | 389 | 391 | 386 | 387 | 2,900 | 387 |
| 2025-03-06 | 389 | 395 | 385 | 385 | 6,200 | 385 |
| 2025-03-05 | 388 | 393 | 376 | 381 | 7,200 | 381 |
| 2025-03-04 | 390 | 391 | 385 | 385 | 1,800 | 385 |
| 2025-03-03 | 393 | 394 | 388 | 392 | 2,000 | 392 |
| 2025-02-28 | 378 | 395 | 378 | 391 | 4,400 | 391 |
| 2025-02-27 | 390 | 396 | 386 | 386 | 5,200 | 386 |
| 2025-02-26 | 381 | 392 | 380 | 392 | 1,800 | 392 |
| 2025-02-25 | 383 | 384 | 380 | 381 | 2,200 | 381 |
| 2025-02-21 | 395 | 395 | 383 | 383 | 2,800 | 383 |
| 2025-02-20 | 401 | 401 | 387 | 387 | 20,100 | 387 |
| 2025-02-19 | 378 | 390 | 378 | 389 | 14,200 | 389 |
| 2025-02-18 | 374 | 377 | 369 | 376 | 6,600 | 376 |
| 2025-02-17 | 373 | 376 | 371 | 374 | 5,300 | 374 |
| 2025-02-14 | 373 | 373 | 366 | 369 | 11,700 | 369 |
| 2025-02-13 | 363 | 366 | 360 | 365 | 6,500 | 365 |
| 2025-02-12 | 361 | 363 | 360 | 361 | 4,100 | 361 |
| 2025-02-10 | 358 | 360 | 358 | 360 | 4,900 | 360 |
| 2025-02-07 | 359 | 359 | 357 | 357 | 2,000 | 357 |
| 2025-02-06 | 358 | 359 | 357 | 357 | 1,500 | 357 |
| 2025-02-05 | 361 | 361 | 358 | 358 | 3,000 | 358 |
| 2025-02-04 | 364 | 364 | 360 | 360 | 5,800 | 360 |
| 2025-02-03 | 363 | 370 | 355 | 358 | 13,800 | 358 |
| 2025-01-31 | 360 | 362 | 360 | 362 | 2,000 | 362 |
| 2025-01-30 | 360 | 363 | 360 | 361 | 4,700 | 361 |
| 2025-01-29 | 358 | 360 | 357 | 360 | 9,800 | 360 |
| 2025-01-28 | 350 | 351 | 347 | 351 | 6,800 | 351 |
| 2025-01-27 | 348 | 349 | 347 | 347 | 3,300 | 347 |
| 2025-01-24 | 350 | 350 | 346 | 349 | 5,500 | 349 |
| 2025-01-23 | 353 | 355 | 350 | 350 | 2,800 | 350 |
| 2025-01-22 | 351 | 354 | 348 | 353 | 3,700 | 353 |
| 2025-01-21 | 348 | 354 | 348 | 350 | 1,500 | 350 |
| 2025-01-20 | 357 | 357 | 347 | 348 | 10,800 | 348 |
| 2025-01-17 | 341 | 349 | 341 | 349 | 6,300 | 349 |
| 2025-01-16 | 345 | 345 | 343 | 343 | 4,500 | 343 |
| 2025-01-15 | 345 | 347 | 343 | 346 | 4,800 | 346 |
| 2025-01-14 | 348 | 349 | 345 | 346 | 13,000 | 346 |
| 2025-01-10 | 351 | 354 | 351 | 352 | 5,500 | 352 |
| 2025-01-09 | 356 | 356 | 353 | 353 | 6,100 | 353 |
| 2025-01-08 | 355 | 355 | 351 | 353 | 4,000 | 353 |
| 2025-01-07 | 358 | 358 | 354 | 355 | 4,100 | 355 |
| 2025-01-06 | 356 | 358 | 352 | 355 | 16,400 | 355 |
分割・併合履歴 ： [2021-04-28]1株→3株 [2018-10-29]1株→2株 [2013-04-25]1株→100株 [2004-04-26]1株→2株