2373 (株)ケア21 の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	762	767	757	767	18,400	767
2021-12-29	751	765	748	759	27,800	759
2021-12-28	742	745	736	736	13,200	736
2021-12-27	756	756	733	738	32,200	738
2021-12-24	760	766	758	759	14,400	759
2021-12-23	763	769	760	760	15,800	760
2021-12-22	746	763	746	758	34,100	758
2021-12-21	722	751	718	742	60,700	742
2021-12-20	731	738	715	720	34,600	720
2021-12-17	759	760	722	744	53,700	744
2021-12-16	788	788	756	759	35,800	759
2021-12-15	763	788	758	776	16,900	776
2021-12-14	805	805	762	775	63,200	775
2021-12-13	872	872	790	805	220,300	805
2021-12-10	804	804	761	782	70,600	782
2021-12-09	794	798	785	794	21,800	794
2021-12-08	768	786	759	783	27,300	783
2021-12-07	732	764	720	753	43,900	753
2021-12-06	730	738	713	736	29,100	736
2021-12-03	741	748	712	727	68,800	727
2021-12-02	765	773	735	744	24,900	744
2021-12-01	781	785	761	766	28,100	766
2021-11-30	802	802	776	785	14,700	785
2021-11-29	796	809	780	780	32,900	780
2021-11-26	841	842	812	819	23,300	819
2021-11-25	853	870	842	843	26,700	843
2021-11-24	865	866	857	862	12,700	862
2021-11-22	866	878	862	865	5,300	865
2021-11-19	871	871	864	866	16,600	866
2021-11-18	884	884	871	878	6,000	878
2021-11-17	889	889	872	880	11,900	880
2021-11-16	880	887	875	884	15,100	884
2021-11-15	874	878	871	877	6,500	877
2021-11-12	878	878	870	871	8,800	871
2021-11-11	873	881	871	872	7,200	872
2021-11-10	870	883	862	873	13,700	873
2021-11-09	888	888	860	860	24,600	860
2021-11-08	898	898	887	888	10,900	888
2021-11-05	888	895	883	889	12,200	889
2021-11-04	877	900	877	892	22,100	892
2021-11-02	880	880	873	875	13,800	875
2021-11-01	891	895	876	880	21,100	880
2021-10-29	902	905	872	889	42,000	889
2021-10-28	921	921	904	910	71,800	910
2021-10-27	955	964	953	960	57,600	960
2021-10-26	956	960	953	958	19,600	958
2021-10-25	950	958	946	956	24,500	956
2021-10-22	933	950	932	945	18,000	945
2021-10-21	940	945	933	936	30,800	936
2021-10-20	963	965	942	945	44,400	945
2021-10-19	952	965	951	965	28,100	965
2021-10-18	945	950	944	949	23,300	949
2021-10-15	937	941	933	940	15,700	940
2021-10-14	933	943	932	933	22,300	933
2021-10-13	935	939	928	930	21,100	930
2021-10-12	929	938	927	935	24,100	935
2021-10-11	919	927	919	927	17,200	927
2021-10-08	909	919	902	919	17,400	919
2021-10-07	912	918	897	900	30,200	900
2021-10-06	919	930	907	912	30,500	912
2021-10-05	922	930	902	914	32,800	914
2021-10-04	942	942	920	930	37,200	930
2021-10-01	924	943	917	929	73,200	929
2021-09-30	914	934	912	925	53,900	925
2021-09-29	897	910	892	909	34,900	909
2021-09-28	896	902	885	902	27,600	902
2021-09-27	881	897	880	890	27,800	890
2021-09-24	870	880	869	874	20,100	874
2021-09-22	872	872	858	862	18,000	862
2021-09-21	862	872	856	868	30,400	868
2021-09-17	876	879	864	877	15,500	877
2021-09-16	894	894	856	870	42,200	870
2021-09-15	888	893	882	883	27,100	883
2021-09-14	909	909	892	898	30,000	898
2021-09-13	927	927	885	903	75,400	903
2021-09-10	910	930	908	928	49,500	928
2021-09-09	906	910	901	910	19,000	910
2021-09-08	902	907	896	906	22,100	906
2021-09-07	904	904	891	903	22,800	903
2021-09-06	901	908	898	899	16,500	899
2021-09-03	898	904	896	902	14,200	902
2021-09-02	907	907	896	905	9,200	905
2021-09-01	909	910	895	900	14,100	900
2021-08-31	900	903	895	900	11,500	900
2021-08-30	880	900	880	900	18,700	900
2021-08-27	883	883	873	877	7,500	877
2021-08-26	882	883	870	880	10,600	880
2021-08-25	875	883	871	877	7,700	877
2021-08-24	866	878	864	871	11,800	871
2021-08-23	864	877	840	850	10,400	850
2021-08-20	900	900	848	850	29,000	850
2021-08-19	916	917	868	873	32,500	873
2021-08-18	885	910	880	904	20,200	904
2021-08-17	873	890	870	874	15,500	874
2021-08-16	874	881	858	873	18,600	873
2021-08-13	863	863	858	861	4,200	861
2021-08-12	861	861	856	861	3,600	861
2021-08-11	843	862	843	854	8,300	854
2021-08-10	840	849	840	843	3,900	843
2021-08-06	851	853	839	840	14,600	840
2021-08-05	860	860	851	851	7,000	851
2021-08-04	862	862	853	854	7,300	854
2021-08-03	868	869	860	862	7,200	862
2021-08-02	865	865	856	865	11,000	865
2021-07-30	872	873	864	865	9,800	865
2021-07-29	876	876	870	870	4,800	870
2021-07-28	870	876	867	876	6,500	876
2021-07-27	874	875	869	869	7,600	869
2021-07-26	882	883	872	872	10,900	872
2021-07-21	893	893	877	878	5,600	878
2021-07-20	882	885	870	881	11,400	881
2021-07-19	905	905	882	884	7,000	884
2021-07-16	903	908	892	893	9,900	893
2021-07-15	905	905	892	903	7,700	903
2021-07-14	919	919	902	908	8,000	908
2021-07-13	900	918	897	909	13,200	909
2021-07-12	897	910	891	898	15,700	898
2021-07-09	880	900	870	895	23,500	895
2021-07-08	889	890	876	886	13,600	886
2021-07-07	892	902	880	888	13,000	888
2021-07-06	904	910	890	896	20,500	896
2021-07-05	900	912	891	904	29,800	904
2021-07-02	875	887	872	884	13,300	884
2021-07-01	864	868	849	864	13,100	864
2021-06-30	856	864	846	856	16,400	856
2021-06-29	858	876	852	856	14,800	856
2021-06-28	867	873	862	863	8,700	863
2021-06-25	864	880	861	867	13,100	867
2021-06-24	877	879	863	866	13,500	866
2021-06-23	879	895	872	875	10,200	875
2021-06-22	886	886	872	879	12,800	879
2021-06-21	880	880	862	869	21,000	869
2021-06-18	900	900	882	888	16,700	888
2021-06-17	904	904	891	900	8,300	900
2021-06-16	898	901	889	900	12,100	900
2021-06-15	903	905	882	894	12,500	894
2021-06-14	895	908	895	903	14,900	903
2021-06-11	894	895	885	895	9,300	895
2021-06-10	902	902	881	889	11,100	889
2021-06-09	894	901	878	887	39,200	887
2021-06-08	920	926	886	895	56,500	895
2021-06-07	955	955	908	926	83,300	926
2021-06-04	938	986	932	985	66,700	985
2021-06-03	910	933	910	927	25,300	927
2021-06-02	917	921	905	908	15,800	908
2021-06-01	925	925	900	917	16,500	917
2021-05-31	896	908	881	908	16,900	908
2021-05-28	897	898	887	896	24,200	896
2021-05-27	912	916	875	888	42,100	888
2021-05-26	920	943	913	916	40,300	916
2021-05-25	902	926	902	926	35,900	926
2021-05-24	870	895	870	893	29,900	893
2021-05-21	864	876	852	862	33,100	862
2021-05-20	857	880	845	877	34,700	877
2021-05-19	836	856	834	842	31,400	842
2021-05-18	832	851	822	846	37,400	846
2021-05-17	884	888	836	845	31,300	845
2021-05-14	855	890	845	872	29,700	872
2021-05-13	849	861	831	845	31,600	845
2021-05-12	879	886	843	861	51,700	861
2021-05-11	909	910	870	879	34,100	879
2021-05-10	910	929	885	897	62,700	897
2021-05-07	947	950	918	924	35,500	924
2021-05-06	992	998	949	955	40,700	955
2021-04-30	1,026	1,040	990	1,000	45,800	1,000
2021-04-28	1,005	1,080	1,000	1,040	27,700	1,040
2021-04-27	3,300	3,300	3,210	3,210	11,800	1,070
2021-04-26	3,250	3,300	3,210	3,300	12,600	1,100
2021-04-23	3,225	3,260	3,210	3,250	9,000	1,083.33
2021-04-22	3,260	3,260	3,210	3,225	5,900	1,075
2021-04-21	3,220	3,245	3,180	3,205	7,600	1,068.33
2021-04-20	3,205	3,245	3,200	3,220	5,600	1,073.33
2021-04-19	3,215	3,265	3,180	3,235	5,500	1,078.33
2021-04-16	3,170	3,210	3,165	3,180	5,400	1,060
2021-04-15	3,220	3,250	3,170	3,210	9,600	1,070
2021-04-14	3,210	3,260	3,135	3,225	10,200	1,075
2021-04-13	3,220	3,260	3,210	3,210	7,000	1,070
2021-04-12	3,370	3,430	3,220	3,240	17,100	1,080
2021-04-09	3,075	3,335	3,070	3,335	29,000	1,111.67
2021-04-08	3,125	3,130	3,025	3,030	14,800	1,010
2021-04-07	3,215	3,220	3,100	3,110	15,200	1,036.67
2021-04-06	3,235	3,270	3,110	3,175	22,400	1,058.33
2021-04-05	3,260	3,325	3,210	3,255	21,500	1,085
2021-04-02	3,390	3,420	3,250	3,270	16,800	1,090
2021-04-01	3,400	3,400	3,205	3,275	34,400	1,091.67
2021-03-31	3,430	3,665	3,330	3,445	48,000	1,148.33
2021-03-30	3,190	3,370	3,155	3,340	44,100	1,113.33
2021-03-29	2,970	3,205	2,926	3,095	39,500	1,031.67
2021-03-26	2,821	2,979	2,820	2,920	22,300	973.33
2021-03-25	2,720	2,830	2,710	2,786	18,300	928.67
2021-03-24	2,735	2,750	2,660	2,710	47,100	903.33
2021-03-23	2,860	2,860	2,665	2,765	128,300	921.67
2021-03-22	2,421	2,421	2,359	2,360	4,800	786.67
2021-03-19	2,438	2,469	2,420	2,421	5,500	807
2021-03-18	2,397	2,447	2,397	2,423	10,100	807.67
2021-03-17	2,350	2,390	2,341	2,367	6,600	789
2021-03-16	2,334	2,350	2,311	2,350	3,600	783.33
2021-03-15	2,330	2,346	2,290	2,334	9,900	778
2021-03-12	2,267	2,335	2,267	2,306	9,900	768.67
2021-03-11	2,288	2,290	2,254	2,266	5,900	755.33
2021-03-10	2,244	2,264	2,230	2,238	3,800	746
2021-03-09	2,266	2,269	2,201	2,225	16,600	741.67
2021-03-08	2,328	2,430	2,276	2,298	54,600	766
2021-03-05	2,445	2,532	2,401	2,528	36,700	842.67
2021-03-04	2,450	2,460	2,389	2,458	11,500	819.33
2021-03-03	2,457	2,487	2,429	2,465	12,500	821.67
2021-03-02	2,490	2,490	2,419	2,476	16,300	825.33
2021-03-01	2,420	2,461	2,387	2,449	14,100	816.33
2021-02-26	2,345	2,396	2,327	2,396	11,700	798.67
2021-02-25	2,390	2,417	2,332	2,371	8,300	790.33
2021-02-24	2,318	2,398	2,316	2,386	11,100	795.33
2021-02-22	2,346	2,368	2,304	2,368	4,900	789.33
2021-02-19	2,350	2,379	2,288	2,340	10,300	780
2021-02-18	2,471	2,480	2,364	2,380	14,600	793.33
2021-02-17	2,400	2,471	2,381	2,452	11,100	817.33
2021-02-16	2,500	2,535	2,361	2,364	19,900	788
2021-02-15	2,452	2,462	2,410	2,462	12,200	820.67
2021-02-12	2,320	2,429	2,320	2,386	12,700	795.33
2021-02-10	2,265	2,317	2,262	2,302	9,800	767.33
2021-02-09	2,259	2,259	2,219	2,235	5,600	745
2021-02-08	2,240	2,264	2,232	2,258	4,200	752.67
2021-02-05	2,220	2,260	2,220	2,241	1,900	747
2021-02-04	2,249	2,249	2,210	2,220	1,200	740
2021-02-03	2,240	2,267	2,230	2,232	3,100	744
2021-02-02	2,231	2,266	2,222	2,240	5,400	746.67
2021-02-01	2,209	2,259	2,196	2,225	5,100	741.67
2021-01-29	2,276	2,276	2,201	2,209	5,800	736.33
2021-01-28	2,200	2,285	2,180	2,285	7,300	761.67
2021-01-27	2,262	2,295	2,230	2,230	5,300	743.33
2021-01-26	2,300	2,312	2,261	2,279	5,900	759.67
2021-01-25	2,378	2,378	2,264	2,307	9,200	769
2021-01-22	2,234	2,325	2,234	2,298	13,700	766
2021-01-21	2,223	2,253	2,208	2,229	10,700	743
2021-01-20	2,207	2,210	2,186	2,210	4,100	736.67
2021-01-19	2,210	2,230	2,197	2,212	4,800	737.33
2021-01-18	2,206	2,206	2,170	2,204	3,800	734.67
2021-01-15	2,215	2,215	2,155	2,156	6,900	718.67
2021-01-14	2,229	2,229	2,166	2,199	9,900	733
2021-01-13	2,241	2,241	2,175	2,200	4,800	733.33
2021-01-12	2,200	2,200	2,149	2,191	4,800	730.33
2021-01-08	2,176	2,196	2,129	2,184	5,900	728
2021-01-07	2,229	2,257	2,184	2,184	5,600	728
2021-01-06	2,180	2,225	2,170	2,210	6,100	736.67
2021-01-05	2,219	2,234	2,159	2,180	5,500	726.67
2021-01-04	2,248	2,248	2,181	2,229	7,200	743

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

2025年04月
日	月	火	水	木	金	土
« 03月31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