2373 (株)ケア21 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 | 614 | 618 | 609 | 618 | 6,700 | 618 |
2023-12-28 | 607 | 614 | 606 | 614 | 11,200 | 614 |
2023-12-27 | 606 | 607 | 603 | 604 | 20,100 | 604 |
2023-12-26 | 607 | 609 | 606 | 606 | 16,000 | 606 |
2023-12-25 | 614 | 616 | 607 | 608 | 17,000 | 608 |
2023-12-22 | 620 | 620 | 614 | 614 | 5,500 | 614 |
2023-12-21 | 619 | 620 | 617 | 618 | 3,600 | 618 |
2023-12-20 | 623 | 623 | 615 | 615 | 12,100 | 615 |
2023-12-19 | 615 | 623 | 615 | 623 | 10,700 | 623 |
2023-12-18 | 614 | 619 | 611 | 614 | 15,400 | 614 |
2023-12-15 | 619 | 619 | 610 | 614 | 9,100 | 614 |
2023-12-14 | 611 | 615 | 609 | 610 | 16,500 | 610 |
2023-12-13 | 616 | 618 | 608 | 609 | 22,400 | 609 |
2023-12-12 | 625 | 626 | 614 | 616 | 21,300 | 616 |
2023-12-11 | 639 | 639 | 620 | 625 | 43,900 | 625 |
2023-12-08 | 648 | 650 | 642 | 643 | 14,600 | 643 |
2023-12-07 | 650 | 650 | 646 | 650 | 6,400 | 650 |
2023-12-06 | 647 | 650 | 646 | 650 | 7,500 | 650 |
2023-12-05 | 652 | 652 | 647 | 647 | 7,100 | 647 |
2023-12-04 | 652 | 653 | 648 | 652 | 8,000 | 652 |
2023-12-01 | 652 | 653 | 651 | 651 | 5,300 | 651 |
2023-11-30 | 646 | 651 | 643 | 651 | 7,400 | 651 |
2023-11-29 | 643 | 645 | 642 | 645 | 4,300 | 645 |
2023-11-28 | 643 | 645 | 642 | 642 | 5,300 | 642 |
2023-11-27 | 643 | 644 | 643 | 643 | 5,000 | 643 |
2023-11-24 | 644 | 645 | 642 | 645 | 9,800 | 645 |
2023-11-22 | 642 | 645 | 642 | 642 | 6,200 | 642 |
2023-11-21 | 644 | 644 | 642 | 642 | 4,200 | 642 |
2023-11-20 | 641 | 645 | 641 | 644 | 11,800 | 644 |
2023-11-17 | 642 | 642 | 640 | 641 | 8,400 | 641 |
2023-11-16 | 642 | 642 | 639 | 639 | 10,700 | 639 |
2023-11-15 | 641 | 642 | 640 | 642 | 10,300 | 642 |
2023-11-14 | 641 | 641 | 639 | 640 | 4,100 | 640 |
2023-11-13 | 639 | 642 | 639 | 639 | 7,800 | 639 |
2023-11-10 | 639 | 641 | 639 | 639 | 3,000 | 639 |
2023-11-09 | 640 | 642 | 639 | 639 | 4,300 | 639 |
2023-11-08 | 644 | 646 | 640 | 640 | 10,300 | 640 |
2023-11-07 | 641 | 645 | 641 | 644 | 10,500 | 644 |
2023-11-06 | 642 | 645 | 641 | 641 | 17,300 | 641 |
2023-11-02 | 646 | 647 | 639 | 639 | 22,000 | 639 |
2023-11-01 | 664 | 664 | 645 | 648 | 38,700 | 648 |
2023-10-31 | 665 | 665 | 662 | 664 | 15,400 | 664 |
2023-10-30 | 667 | 676 | 660 | 666 | 83,900 | 666 |
2023-10-27 | 764 | 767 | 764 | 767 | 38,800 | 767 |
2023-10-26 | 763 | 767 | 761 | 763 | 25,900 | 763 |
2023-10-25 | 763 | 767 | 763 | 764 | 13,100 | 764 |
2023-10-24 | 765 | 766 | 762 | 763 | 13,800 | 763 |
2023-10-23 | 769 | 769 | 764 | 764 | 16,500 | 764 |
2023-10-20 | 768 | 768 | 765 | 766 | 14,100 | 766 |
2023-10-19 | 762 | 767 | 762 | 767 | 12,000 | 767 |
2023-10-18 | 762 | 766 | 760 | 763 | 10,600 | 763 |
2023-10-17 | 760 | 765 | 760 | 761 | 11,400 | 761 |
2023-10-16 | 768 | 768 | 760 | 761 | 19,900 | 761 |
2023-10-13 | 762 | 766 | 762 | 766 | 11,500 | 766 |
2023-10-12 | 758 | 762 | 758 | 762 | 9,700 | 762 |
2023-10-11 | 759 | 760 | 756 | 758 | 14,100 | 758 |
2023-10-10 | 756 | 758 | 752 | 757 | 15,800 | 757 |
2023-10-06 | 750 | 753 | 747 | 747 | 13,400 | 747 |
2023-10-05 | 739 | 750 | 738 | 750 | 12,800 | 750 |
2023-10-04 | 730 | 740 | 728 | 735 | 18,000 | 735 |
2023-10-03 | 768 | 769 | 735 | 735 | 46,700 | 735 |
2023-10-02 | 765 | 770 | 764 | 768 | 28,700 | 768 |
2023-09-29 | 751 | 767 | 750 | 764 | 23,500 | 764 |
2023-09-28 | 748 | 763 | 745 | 751 | 36,400 | 751 |
2023-09-27 | 735 | 744 | 729 | 743 | 17,500 | 743 |
2023-09-26 | 729 | 730 | 723 | 729 | 7,400 | 729 |
2023-09-25 | 719 | 724 | 714 | 724 | 6,200 | 724 |
2023-09-22 | 716 | 718 | 707 | 712 | 12,400 | 712 |
2023-09-21 | 738 | 738 | 715 | 718 | 16,300 | 718 |
2023-09-20 | 730 | 737 | 728 | 737 | 24,000 | 737 |
2023-09-19 | 710 | 720 | 710 | 720 | 20,800 | 720 |
2023-09-15 | 709 | 709 | 707 | 709 | 13,500 | 709 |
2023-09-14 | 709 | 709 | 704 | 707 | 9,300 | 707 |
2023-09-13 | 704 | 709 | 701 | 708 | 13,600 | 708 |
2023-09-12 | 701 | 706 | 695 | 698 | 17,000 | 698 |
2023-09-11 | 697 | 697 | 690 | 694 | 17,500 | 694 |
2023-09-08 | 693 | 695 | 690 | 690 | 7,200 | 690 |
2023-09-07 | 692 | 694 | 691 | 694 | 6,300 | 694 |
2023-09-06 | 695 | 695 | 691 | 694 | 7,100 | 694 |
2023-09-05 | 690 | 692 | 690 | 691 | 3,500 | 691 |
2023-09-04 | 689 | 690 | 687 | 690 | 13,600 | 690 |
2023-09-01 | 689 | 689 | 687 | 689 | 9,300 | 689 |
2023-08-31 | 685 | 689 | 684 | 689 | 4,600 | 689 |
2023-08-30 | 681 | 685 | 681 | 684 | 4,300 | 684 |
2023-08-29 | 681 | 682 | 678 | 679 | 4,300 | 679 |
2023-08-28 | 681 | 682 | 676 | 679 | 4,000 | 679 |
2023-08-25 | 670 | 678 | 670 | 673 | 5,400 | 673 |
2023-08-24 | 679 | 680 | 676 | 677 | 3,000 | 677 |
2023-08-23 | 673 | 679 | 673 | 679 | 1,600 | 679 |
2023-08-22 | 672 | 678 | 672 | 673 | 1,200 | 673 |
2023-08-21 | 673 | 677 | 671 | 671 | 2,100 | 671 |
2023-08-18 | 691 | 691 | 673 | 673 | 16,600 | 673 |
2023-08-17 | 686 | 689 | 670 | 689 | 9,700 | 689 |
2023-08-16 | 690 | 690 | 681 | 686 | 8,700 | 686 |
2023-08-15 | 675 | 689 | 674 | 689 | 10,600 | 689 |
2023-08-14 | 672 | 673 | 670 | 673 | 5,600 | 673 |
2023-08-10 | 669 | 671 | 667 | 668 | 4,400 | 668 |
2023-08-09 | 666 | 670 | 664 | 669 | 5,200 | 669 |
2023-08-08 | 666 | 669 | 665 | 666 | 2,300 | 666 |
2023-08-07 | 662 | 667 | 662 | 666 | 1,700 | 666 |
2023-08-04 | 671 | 671 | 661 | 661 | 5,400 | 661 |
2023-08-03 | 670 | 671 | 665 | 668 | 4,300 | 668 |
2023-08-02 | 670 | 671 | 668 | 670 | 6,300 | 670 |
2023-08-01 | 663 | 667 | 662 | 667 | 5,900 | 667 |
2023-07-31 | 648 | 660 | 648 | 660 | 12,900 | 660 |
2023-07-28 | 656 | 660 | 645 | 648 | 13,400 | 648 |
2023-07-27 | 667 | 667 | 654 | 654 | 16,100 | 654 |
2023-07-26 | 670 | 674 | 662 | 662 | 11,100 | 662 |
2023-07-25 | 679 | 679 | 670 | 670 | 3,500 | 670 |
2023-07-24 | 675 | 678 | 672 | 676 | 5,200 | 676 |
2023-07-21 | 675 | 675 | 673 | 675 | 3,700 | 675 |
2023-07-20 | 679 | 679 | 674 | 675 | 7,000 | 675 |
2023-07-19 | 675 | 676 | 673 | 675 | 3,100 | 675 |
2023-07-18 | 677 | 678 | 673 | 674 | 7,400 | 674 |
2023-07-14 | 678 | 678 | 674 | 674 | 5,100 | 674 |
2023-07-13 | 674 | 677 | 674 | 677 | 2,100 | 677 |
2023-07-12 | 675 | 676 | 673 | 673 | 1,600 | 673 |
2023-07-11 | 674 | 677 | 673 | 673 | 3,400 | 673 |
2023-07-10 | 679 | 679 | 672 | 672 | 3,000 | 672 |
2023-07-07 | 678 | 678 | 669 | 677 | 4,300 | 677 |
2023-07-06 | 670 | 678 | 666 | 678 | 9,600 | 678 |
2023-07-05 | 668 | 673 | 667 | 672 | 3,400 | 672 |
2023-07-04 | 667 | 670 | 662 | 668 | 5,100 | 668 |
2023-07-03 | 663 | 668 | 660 | 661 | 9,000 | 661 |
2023-06-30 | 657 | 660 | 656 | 660 | 5,100 | 660 |
2023-06-29 | 659 | 659 | 652 | 655 | 3,600 | 655 |
2023-06-28 | 650 | 660 | 649 | 656 | 10,300 | 656 |
2023-06-27 | 655 | 655 | 650 | 650 | 1,400 | 650 |
2023-06-26 | 652 | 654 | 650 | 650 | 2,900 | 650 |
2023-06-23 | 654 | 654 | 651 | 652 | 2,500 | 652 |
2023-06-22 | 651 | 652 | 647 | 652 | 3,400 | 652 |
2023-06-21 | 649 | 653 | 649 | 651 | 2,500 | 651 |
2023-06-20 | 655 | 655 | 651 | 651 | 15,900 | 651 |
2023-06-19 | 650 | 652 | 647 | 652 | 5,300 | 652 |
2023-06-16 | 649 | 652 | 644 | 647 | 6,400 | 647 |
2023-06-15 | 644 | 647 | 643 | 647 | 4,300 | 647 |
2023-06-14 | 645 | 646 | 643 | 643 | 4,200 | 643 |
2023-06-13 | 640 | 644 | 640 | 643 | 5,400 | 643 |
2023-06-12 | 635 | 641 | 635 | 637 | 5,300 | 637 |
2023-06-09 | 637 | 637 | 632 | 632 | 7,100 | 632 |
2023-06-08 | 641 | 645 | 636 | 636 | 4,400 | 636 |
2023-06-07 | 643 | 643 | 638 | 641 | 9,500 | 641 |
2023-06-06 | 643 | 647 | 643 | 646 | 4,900 | 646 |
2023-06-05 | 645 | 645 | 641 | 643 | 6,700 | 643 |
2023-06-02 | 648 | 648 | 642 | 645 | 3,800 | 645 |
2023-06-01 | 643 | 649 | 643 | 645 | 3,000 | 645 |
2023-05-31 | 646 | 646 | 643 | 643 | 2,300 | 643 |
2023-05-30 | 648 | 649 | 645 | 645 | 3,400 | 645 |
2023-05-29 | 647 | 648 | 646 | 648 | 3,000 | 648 |
2023-05-26 | 649 | 649 | 645 | 646 | 3,400 | 646 |
2023-05-25 | 652 | 652 | 648 | 648 | 3,800 | 648 |
2023-05-24 | 649 | 653 | 649 | 652 | 6,600 | 652 |
2023-05-23 | 644 | 659 | 640 | 649 | 69,300 | 649 |
2023-05-22 | 682 | 688 | 682 | 684 | 3,600 | 684 |
2023-05-19 | 694 | 694 | 686 | 686 | 7,200 | 686 |
2023-05-18 | 690 | 690 | 686 | 690 | 3,900 | 690 |
2023-05-17 | 687 | 691 | 687 | 687 | 3,200 | 687 |
2023-05-16 | 687 | 690 | 685 | 687 | 3,500 | 687 |
2023-05-15 | 682 | 687 | 682 | 687 | 3,800 | 687 |
2023-05-12 | 688 | 689 | 682 | 685 | 2,800 | 685 |
2023-05-11 | 685 | 690 | 685 | 688 | 2,100 | 688 |
2023-05-10 | 686 | 692 | 685 | 687 | 1,700 | 687 |
2023-05-09 | 694 | 694 | 686 | 686 | 2,600 | 686 |
2023-05-08 | 685 | 691 | 680 | 688 | 2,500 | 688 |
2023-05-02 | 684 | 685 | 679 | 685 | 1,200 | 685 |
2023-05-01 | 676 | 683 | 675 | 683 | 10,100 | 683 |
2023-04-28 | 674 | 678 | 671 | 676 | 1,800 | 676 |
2023-04-27 | 677 | 680 | 669 | 674 | 5,200 | 674 |
2023-04-26 | 688 | 689 | 684 | 684 | 4,900 | 684 |
2023-04-25 | 688 | 690 | 688 | 688 | 5,400 | 688 |
2023-04-24 | 691 | 692 | 687 | 691 | 3,900 | 691 |
2023-04-21 | 694 | 696 | 691 | 694 | 2,900 | 694 |
2023-04-20 | 707 | 707 | 692 | 694 | 10,100 | 694 |
2023-04-19 | 690 | 699 | 688 | 699 | 5,600 | 699 |
2023-04-18 | 685 | 690 | 685 | 690 | 5,900 | 690 |
2023-04-17 | 683 | 684 | 681 | 684 | 2,700 | 684 |
2023-04-14 | 683 | 684 | 678 | 684 | 4,900 | 684 |
2023-04-13 | 676 | 682 | 672 | 682 | 3,400 | 682 |
2023-04-12 | 675 | 679 | 674 | 679 | 2,700 | 679 |
2023-04-11 | 677 | 680 | 657 | 674 | 8,300 | 674 |
2023-04-10 | 682 | 682 | 677 | 677 | 1,800 | 677 |
2023-04-07 | 674 | 680 | 673 | 680 | 4,100 | 680 |
2023-04-06 | 673 | 676 | 671 | 674 | 3,200 | 674 |
2023-04-05 | 668 | 674 | 668 | 671 | 2,500 | 671 |
2023-04-04 | 662 | 675 | 662 | 675 | 7,200 | 675 |
2023-04-03 | 666 | 666 | 664 | 665 | 3,700 | 665 |
2023-03-31 | 664 | 668 | 660 | 660 | 7,600 | 660 |
2023-03-30 | 669 | 669 | 660 | 660 | 5,700 | 660 |
2023-03-29 | 665 | 670 | 661 | 662 | 6,200 | 662 |
2023-03-28 | 671 | 672 | 665 | 665 | 2,800 | 665 |
2023-03-27 | 671 | 675 | 670 | 673 | 1,600 | 673 |
2023-03-24 | 667 | 672 | 664 | 671 | 3,800 | 671 |
2023-03-23 | 669 | 669 | 665 | 667 | 1,800 | 667 |
2023-03-22 | 673 | 673 | 660 | 667 | 4,600 | 667 |
2023-03-20 | 698 | 698 | 670 | 670 | 8,300 | 670 |
2023-03-17 | 661 | 678 | 661 | 678 | 3,400 | 678 |
2023-03-16 | 675 | 675 | 656 | 660 | 7,600 | 660 |
2023-03-15 | 660 | 678 | 660 | 672 | 5,000 | 672 |
2023-03-14 | 667 | 667 | 650 | 660 | 15,300 | 660 |
2023-03-13 | 623 | 685 | 620 | 668 | 78,900 | 668 |
2023-03-10 | 713 | 720 | 710 | 720 | 5,800 | 720 |
2023-03-09 | 711 | 713 | 710 | 710 | 2,100 | 710 |
2023-03-08 | 707 | 714 | 707 | 714 | 2,400 | 714 |
2023-03-07 | 708 | 709 | 706 | 708 | 2,700 | 708 |
2023-03-06 | 711 | 713 | 707 | 708 | 2,600 | 708 |
2023-03-03 | 712 | 712 | 707 | 707 | 2,200 | 707 |
2023-03-02 | 705 | 707 | 705 | 706 | 2,400 | 706 |
2023-03-01 | 707 | 710 | 705 | 710 | 1,300 | 710 |
2023-02-28 | 709 | 711 | 707 | 707 | 3,900 | 707 |
2023-02-27 | 714 | 715 | 707 | 712 | 3,800 | 712 |
2023-02-24 | 711 | 714 | 711 | 713 | 1,100 | 713 |
2023-02-22 | 720 | 720 | 710 | 710 | 3,300 | 710 |
2023-02-21 | 726 | 726 | 718 | 720 | 3,400 | 720 |
2023-02-20 | 736 | 736 | 718 | 726 | 18,400 | 726 |
2023-02-17 | 718 | 724 | 718 | 723 | 7,200 | 723 |
2023-02-16 | 712 | 722 | 709 | 718 | 12,800 | 718 |
2023-02-15 | 701 | 708 | 700 | 708 | 3,500 | 708 |
2023-02-14 | 699 | 703 | 698 | 703 | 2,400 | 703 |
2023-02-13 | 702 | 705 | 698 | 698 | 4,400 | 698 |
2023-02-10 | 704 | 705 | 698 | 702 | 4,600 | 702 |
2023-02-09 | 704 | 706 | 702 | 704 | 2,700 | 704 |
2023-02-08 | 706 | 709 | 696 | 709 | 4,000 | 709 |
2023-02-07 | 701 | 712 | 700 | 706 | 5,500 | 706 |
2023-02-06 | 702 | 702 | 701 | 701 | 1,000 | 701 |
2023-02-03 | 708 | 708 | 702 | 702 | 1,300 | 702 |
2023-02-02 | 703 | 709 | 703 | 705 | 2,400 | 705 |
2023-02-01 | 702 | 705 | 702 | 702 | 1,300 | 702 |
2023-01-31 | 696 | 702 | 696 | 702 | 2,600 | 702 |
2023-01-30 | 702 | 702 | 698 | 701 | 4,600 | 701 |
2023-01-27 | 699 | 701 | 697 | 701 | 3,900 | 701 |
2023-01-26 | 694 | 699 | 694 | 699 | 1,500 | 699 |
2023-01-25 | 695 | 699 | 692 | 699 | 3,700 | 699 |
2023-01-24 | 693 | 699 | 692 | 699 | 2,500 | 699 |
2023-01-23 | 693 | 694 | 683 | 692 | 5,100 | 692 |
2023-01-20 | 697 | 697 | 689 | 693 | 7,200 | 693 |
2023-01-19 | 682 | 691 | 679 | 691 | 5,300 | 691 |
2023-01-18 | 677 | 684 | 676 | 682 | 1,600 | 682 |
2023-01-17 | 676 | 676 | 671 | 675 | 6,700 | 675 |
2023-01-16 | 693 | 693 | 681 | 682 | 6,700 | 682 |
2023-01-13 | 692 | 692 | 683 | 690 | 3,900 | 690 |
2023-01-12 | 687 | 691 | 685 | 687 | 1,800 | 687 |
2023-01-11 | 689 | 690 | 680 | 685 | 3,900 | 685 |
2023-01-10 | 697 | 697 | 688 | 688 | 1,800 | 688 |
2023-01-06 | 692 | 694 | 682 | 687 | 4,700 | 687 |
2023-01-05 | 693 | 696 | 690 | 691 | 2,700 | 691 |
2023-01-04 | 705 | 705 | 692 | 693 | 5,800 | 693 |
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