2373 (株)ケア21 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 562 | 562 | 555 | 557 | 14,300 | 557 |
| 2024-05-01 | 570 | 571 | 565 | 566 | 6,100 | 566 |
| 2024-04-30 | 579 | 585 | 570 | 570 | 16,100 | 570 |
| 2024-04-26 | 590 | 591 | 575 | 584 | 7,200 | 584 |
| 2024-04-25 | 602 | 606 | 599 | 599 | 5,900 | 599 |
| 2024-04-24 | 601 | 608 | 600 | 604 | 3,800 | 604 |
| 2024-04-23 | 603 | 605 | 601 | 601 | 10,300 | 601 |
| 2024-04-22 | 606 | 606 | 604 | 604 | 3,800 | 604 |
| 2024-04-19 | 611 | 613 | 605 | 605 | 9,300 | 605 |
| 2024-04-18 | 605 | 611 | 605 | 611 | 6,900 | 611 |
| 2024-04-17 | 607 | 608 | 605 | 605 | 4,200 | 605 |
| 2024-04-16 | 609 | 609 | 607 | 607 | 2,800 | 607 |
| 2024-04-15 | 609 | 610 | 606 | 609 | 8,000 | 609 |
| 2024-04-12 | 609 | 611 | 608 | 609 | 1,900 | 609 |
| 2024-04-11 | 610 | 610 | 608 | 609 | 6,100 | 609 |
| 2024-04-10 | 609 | 613 | 609 | 612 | 3,600 | 612 |
| 2024-04-09 | 609 | 610 | 609 | 609 | 3,900 | 609 |
| 2024-04-08 | 609 | 611 | 609 | 609 | 2,000 | 609 |
| 2024-04-05 | 611 | 612 | 608 | 609 | 6,500 | 609 |
| 2024-04-04 | 612 | 616 | 610 | 611 | 5,900 | 611 |
| 2024-04-03 | 615 | 615 | 611 | 612 | 4,500 | 612 |
| 2024-04-02 | 613 | 619 | 612 | 615 | 4,000 | 615 |
| 2024-04-01 | 616 | 618 | 613 | 614 | 7,500 | 614 |
| 2024-03-29 | 614 | 618 | 612 | 618 | 8,600 | 618 |
| 2024-03-28 | 604 | 613 | 602 | 613 | 17,200 | 613 |
| 2024-03-27 | 602 | 605 | 600 | 604 | 20,300 | 604 |
| 2024-03-26 | 606 | 606 | 602 | 602 | 16,900 | 602 |
| 2024-03-25 | 598 | 614 | 592 | 605 | 77,400 | 605 |
| 2024-03-22 | 633 | 638 | 632 | 638 | 3,700 | 638 |
| 2024-03-21 | 636 | 637 | 634 | 634 | 4,300 | 634 |
| 2024-03-19 | 646 | 646 | 636 | 636 | 13,700 | 636 |
| 2024-03-18 | 635 | 645 | 628 | 645 | 21,100 | 645 |
| 2024-03-15 | 638 | 655 | 637 | 655 | 19,900 | 655 |
| 2024-03-14 | 631 | 637 | 630 | 637 | 3,700 | 637 |
| 2024-03-13 | 629 | 632 | 628 | 631 | 1,800 | 631 |
| 2024-03-12 | 627 | 629 | 625 | 629 | 3,100 | 629 |
| 2024-03-11 | 631 | 632 | 625 | 627 | 9,400 | 627 |
| 2024-03-08 | 631 | 634 | 630 | 630 | 3,700 | 630 |
| 2024-03-07 | 633 | 634 | 631 | 631 | 2,000 | 631 |
| 2024-03-06 | 630 | 634 | 630 | 634 | 3,000 | 634 |
| 2024-03-05 | 630 | 632 | 630 | 630 | 3,500 | 630 |
| 2024-03-04 | 634 | 635 | 631 | 631 | 4,700 | 631 |
| 2024-03-01 | 634 | 636 | 631 | 636 | 1,900 | 636 |
| 2024-02-29 | 631 | 636 | 631 | 634 | 2,200 | 634 |
| 2024-02-28 | 635 | 637 | 631 | 632 | 6,700 | 632 |
| 2024-02-27 | 639 | 639 | 633 | 635 | 2,900 | 635 |
| 2024-02-26 | 640 | 640 | 632 | 634 | 9,400 | 634 |
| 2024-02-22 | 647 | 647 | 637 | 637 | 4,400 | 637 |
| 2024-02-21 | 643 | 643 | 638 | 640 | 3,900 | 640 |
| 2024-02-20 | 650 | 650 | 643 | 644 | 14,500 | 644 |
| 2024-02-19 | 643 | 646 | 642 | 645 | 12,500 | 645 |
| 2024-02-16 | 641 | 642 | 638 | 641 | 7,500 | 641 |
| 2024-02-15 | 635 | 637 | 634 | 636 | 4,800 | 636 |
| 2024-02-14 | 637 | 638 | 635 | 635 | 4,600 | 635 |
| 2024-02-13 | 639 | 639 | 635 | 636 | 3,800 | 636 |
| 2024-02-09 | 638 | 638 | 635 | 635 | 2,600 | 635 |
| 2024-02-08 | 637 | 638 | 635 | 638 | 2,800 | 638 |
| 2024-02-07 | 637 | 637 | 635 | 637 | 1,500 | 637 |
| 2024-02-06 | 638 | 638 | 635 | 635 | 2,400 | 635 |
| 2024-02-05 | 636 | 638 | 636 | 636 | 4,300 | 636 |
| 2024-02-02 | 637 | 638 | 636 | 636 | 1,700 | 636 |
| 2024-02-01 | 637 | 638 | 636 | 636 | 2,300 | 636 |
| 2024-01-31 | 633 | 637 | 633 | 637 | 2,400 | 637 |
| 2024-01-30 | 637 | 637 | 633 | 633 | 4,300 | 633 |
| 2024-01-29 | 635 | 636 | 635 | 635 | 4,100 | 635 |
| 2024-01-26 | 633 | 637 | 632 | 635 | 2,300 | 635 |
| 2024-01-25 | 630 | 634 | 630 | 633 | 2,800 | 633 |
| 2024-01-24 | 631 | 631 | 630 | 630 | 1,900 | 630 |
| 2024-01-23 | 632 | 633 | 631 | 631 | 2,300 | 631 |
| 2024-01-22 | 635 | 637 | 632 | 633 | 4,000 | 633 |
| 2024-01-19 | 638 | 638 | 632 | 632 | 7,800 | 632 |
| 2024-01-18 | 630 | 633 | 629 | 633 | 6,100 | 633 |
| 2024-01-17 | 630 | 631 | 628 | 628 | 4,000 | 628 |
| 2024-01-16 | 632 | 632 | 628 | 628 | 7,600 | 628 |
| 2024-01-15 | 629 | 630 | 628 | 630 | 6,400 | 630 |
| 2024-01-12 | 629 | 630 | 627 | 627 | 4,000 | 627 |
| 2024-01-11 | 625 | 630 | 625 | 628 | 4,700 | 628 |
| 2024-01-10 | 629 | 629 | 625 | 629 | 5,200 | 629 |
| 2024-01-09 | 626 | 629 | 625 | 626 | 8,100 | 626 |
| 2024-01-05 | 626 | 626 | 622 | 622 | 6,900 | 622 |
| 2024-01-04 | 614 | 622 | 614 | 622 | 9,700 | 622 |
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
