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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 350 | 358 | 346 | 357 | 10,300 | 357 |
| 2024-12-27 | 333 | 345 | 333 | 343 | 13,300 | 343 |
| 2024-12-26 | 332 | 337 | 332 | 333 | 27,500 | 333 |
| 2024-12-25 | 338 | 341 | 330 | 335 | 34,400 | 335 |
| 2024-12-24 | 340 | 345 | 337 | 339 | 33,200 | 339 |
| 2024-12-23 | 351 | 354 | 347 | 347 | 18,200 | 347 |
| 2024-12-20 | 362 | 362 | 352 | 354 | 29,000 | 354 |
| 2024-12-19 | 355 | 361 | 355 | 361 | 14,000 | 361 |
| 2024-12-18 | 360 | 365 | 356 | 357 | 21,100 | 357 |
| 2024-12-17 | 366 | 367 | 360 | 360 | 17,300 | 360 |
| 2024-12-16 | 375 | 375 | 367 | 369 | 23,500 | 369 |
| 2024-12-13 | 379 | 379 | 374 | 376 | 13,700 | 376 |
| 2024-12-12 | 382 | 382 | 378 | 379 | 6,200 | 379 |
| 2024-12-11 | 380 | 382 | 379 | 379 | 13,300 | 379 |
| 2024-12-10 | 384 | 385 | 380 | 380 | 6,300 | 380 |
| 2024-12-09 | 385 | 385 | 380 | 385 | 6,300 | 385 |
| 2024-12-06 | 388 | 388 | 383 | 385 | 17,400 | 385 |
| 2024-12-05 | 389 | 391 | 388 | 388 | 11,600 | 388 |
| 2024-12-04 | 393 | 393 | 390 | 393 | 6,100 | 393 |
| 2024-12-03 | 392 | 396 | 390 | 393 | 4,900 | 393 |
| 2024-12-02 | 394 | 395 | 390 | 391 | 6,900 | 391 |
| 2024-11-29 | 393 | 395 | 391 | 394 | 8,200 | 394 |
| 2024-11-28 | 395 | 398 | 393 | 393 | 6,800 | 393 |
| 2024-11-27 | 395 | 399 | 394 | 394 | 7,900 | 394 |
| 2024-11-26 | 397 | 399 | 396 | 397 | 3,500 | 397 |
| 2024-11-25 | 394 | 400 | 394 | 396 | 6,700 | 396 |
| 2024-11-22 | 397 | 398 | 395 | 398 | 2,400 | 398 |
| 2024-11-21 | 397 | 399 | 396 | 397 | 6,300 | 397 |
| 2024-11-20 | 399 | 400 | 397 | 398 | 11,600 | 398 |
| 2024-11-19 | 393 | 397 | 393 | 396 | 2,800 | 396 |
| 2024-11-18 | 391 | 394 | 391 | 393 | 3,800 | 393 |
| 2024-11-15 | 392 | 392 | 390 | 391 | 6,700 | 391 |
| 2024-11-14 | 391 | 392 | 389 | 392 | 17,600 | 392 |
| 2024-11-13 | 393 | 395 | 392 | 393 | 8,600 | 393 |
| 2024-11-12 | 395 | 395 | 393 | 393 | 9,900 | 393 |
| 2024-11-11 | 399 | 399 | 397 | 397 | 5,800 | 397 |
| 2024-11-08 | 401 | 402 | 397 | 400 | 13,900 | 400 |
| 2024-11-07 | 400 | 403 | 400 | 401 | 6,200 | 401 |
| 2024-11-06 | 402 | 404 | 400 | 402 | 9,400 | 402 |
| 2024-11-05 | 405 | 419 | 402 | 403 | 20,200 | 403 |
| 2024-11-01 | 410 | 411 | 404 | 405 | 14,600 | 405 |
| 2024-10-31 | 412 | 416 | 412 | 413 | 10,100 | 413 |
| 2024-10-30 | 407 | 421 | 407 | 416 | 27,600 | 416 |
| 2024-10-29 | 442 | 447 | 440 | 441 | 20,900 | 441 |
| 2024-10-28 | 443 | 449 | 441 | 443 | 10,500 | 443 |
| 2024-10-25 | 448 | 448 | 442 | 443 | 4,500 | 443 |
| 2024-10-24 | 459 | 459 | 452 | 453 | 12,400 | 453 |
| 2024-10-23 | 457 | 457 | 443 | 454 | 24,200 | 454 |
| 2024-10-22 | 461 | 464 | 450 | 461 | 99,800 | 461 |
| 2024-10-21 | 446 | 446 | 441 | 444 | 5,200 | 444 |
| 2024-10-18 | 447 | 449 | 444 | 447 | 10,800 | 447 |
| 2024-10-17 | 444 | 445 | 440 | 444 | 8,500 | 444 |
| 2024-10-16 | 443 | 444 | 436 | 443 | 9,300 | 443 |
| 2024-10-15 | 437 | 443 | 435 | 443 | 12,100 | 443 |
| 2024-10-11 | 442 | 442 | 439 | 439 | 4,000 | 439 |
| 2024-10-10 | 445 | 445 | 440 | 440 | 9,900 | 440 |
| 2024-10-09 | 437 | 440 | 436 | 439 | 6,100 | 439 |
| 2024-10-08 | 439 | 442 | 436 | 437 | 4,600 | 437 |
| 2024-10-07 | 440 | 442 | 438 | 438 | 11,400 | 438 |
| 2024-10-04 | 438 | 443 | 437 | 440 | 4,500 | 440 |
| 2024-10-03 | 436 | 440 | 435 | 439 | 8,500 | 439 |
| 2024-10-02 | 435 | 439 | 435 | 435 | 8,400 | 435 |
| 2024-10-01 | 428 | 438 | 428 | 438 | 18,300 | 438 |
| 2024-09-30 | 432 | 437 | 425 | 436 | 12,000 | 436 |
| 2024-09-27 | 436 | 437 | 433 | 433 | 11,300 | 433 |
| 2024-09-26 | 432 | 437 | 424 | 437 | 20,600 | 437 |
| 2024-09-25 | 421 | 427 | 420 | 426 | 6,500 | 426 |
| 2024-09-24 | 423 | 425 | 420 | 425 | 9,100 | 425 |
| 2024-09-20 | 422 | 422 | 418 | 422 | 17,700 | 422 |
| 2024-09-19 | 416 | 423 | 416 | 423 | 10,300 | 423 |
| 2024-09-18 | 415 | 418 | 413 | 415 | 5,500 | 415 |
| 2024-09-17 | 416 | 417 | 410 | 413 | 7,800 | 413 |
| 2024-09-13 | 410 | 410 | 401 | 410 | 14,500 | 410 |
| 2024-09-12 | 406 | 410 | 405 | 408 | 5,500 | 408 |
| 2024-09-11 | 413 | 414 | 405 | 405 | 6,700 | 405 |
| 2024-09-10 | 406 | 411 | 406 | 411 | 4,600 | 411 |
| 2024-09-09 | 407 | 412 | 400 | 406 | 18,700 | 406 |
| 2024-09-06 | 410 | 414 | 409 | 409 | 5,600 | 409 |
| 2024-09-05 | 414 | 418 | 410 | 410 | 6,900 | 410 |
| 2024-09-04 | 417 | 417 | 408 | 414 | 18,400 | 414 |
| 2024-09-03 | 424 | 424 | 417 | 423 | 21,100 | 423 |
| 2024-09-02 | 431 | 431 | 422 | 424 | 28,500 | 424 |
| 2024-08-30 | 463 | 463 | 425 | 427 | 189,200 | 427 |
| 2024-08-29 | 462 | 464 | 462 | 462 | 1,600 | 462 |
| 2024-08-28 | 465 | 465 | 459 | 462 | 2,700 | 462 |
| 2024-08-27 | 465 | 466 | 465 | 465 | 1,000 | 465 |
| 2024-08-26 | 467 | 471 | 465 | 465 | 2,600 | 465 |
| 2024-08-23 | 464 | 469 | 464 | 465 | 1,600 | 465 |
| 2024-08-22 | 467 | 470 | 466 | 467 | 2,700 | 467 |
| 2024-08-21 | 469 | 469 | 461 | 465 | 2,900 | 465 |
| 2024-08-20 | 480 | 480 | 460 | 461 | 14,400 | 461 |
| 2024-08-19 | 433 | 448 | 433 | 448 | 11,600 | 448 |
| 2024-08-16 | 433 | 433 | 425 | 429 | 10,200 | 429 |
| 2024-08-15 | 424 | 426 | 420 | 425 | 4,500 | 425 |
| 2024-08-14 | 426 | 429 | 425 | 425 | 4,400 | 425 |
| 2024-08-13 | 428 | 428 | 419 | 425 | 3,400 | 425 |
| 2024-08-09 | 420 | 427 | 415 | 415 | 3,200 | 415 |
| 2024-08-08 | 410 | 418 | 401 | 418 | 13,500 | 418 |
| 2024-08-07 | 412 | 416 | 406 | 413 | 18,800 | 413 |
| 2024-08-06 | 414 | 430 | 410 | 429 | 18,600 | 429 |
| 2024-08-05 | 475 | 475 | 430 | 430 | 20,200 | 430 |
| 2024-08-02 | 482 | 487 | 477 | 485 | 6,900 | 485 |
| 2024-08-01 | 484 | 488 | 483 | 487 | 3,800 | 487 |
| 2024-07-31 | 483 | 488 | 483 | 484 | 900 | 484 |
| 2024-07-30 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2024-07-29 | 489 | 489 | 482 | 489 | 4,200 | 489 |
| 2024-07-26 | 482 | 487 | 480 | 487 | 5,000 | 487 |
| 2024-07-25 | 485 | 486 | 480 | 486 | 4,900 | 486 |
| 2024-07-24 | 487 | 492 | 486 | 487 | 2,800 | 487 |
| 2024-07-23 | 489 | 490 | 484 | 488 | 9,000 | 488 |
| 2024-07-22 | 480 | 485 | 480 | 483 | 3,900 | 483 |
| 2024-07-19 | 483 | 485 | 480 | 485 | 8,600 | 485 |
| 2024-07-18 | 479 | 483 | 479 | 483 | 4,500 | 483 |
| 2024-07-17 | 477 | 482 | 477 | 479 | 5,700 | 479 |
| 2024-07-16 | 479 | 479 | 477 | 478 | 6,400 | 478 |
| 2024-07-12 | 478 | 479 | 476 | 479 | 6,800 | 479 |
| 2024-07-11 | 480 | 480 | 478 | 478 | 4,600 | 478 |
| 2024-07-10 | 479 | 481 | 478 | 480 | 2,500 | 480 |
| 2024-07-09 | 479 | 481 | 479 | 479 | 2,600 | 479 |
| 2024-07-08 | 481 | 481 | 478 | 479 | 3,900 | 479 |
| 2024-07-05 | 482 | 484 | 481 | 482 | 2,500 | 482 |
| 2024-07-04 | 483 | 484 | 482 | 482 | 3,400 | 482 |
| 2024-07-03 | 480 | 483 | 479 | 480 | 5,500 | 480 |
| 2024-07-02 | 481 | 482 | 479 | 482 | 5,000 | 482 |
| 2024-07-01 | 482 | 482 | 479 | 479 | 4,000 | 479 |
| 2024-06-28 | 480 | 483 | 480 | 481 | 4,400 | 481 |
| 2024-06-27 | 481 | 483 | 480 | 483 | 3,400 | 483 |
| 2024-06-26 | 481 | 483 | 480 | 480 | 9,100 | 480 |
| 2024-06-25 | 480 | 485 | 480 | 483 | 3,300 | 483 |
| 2024-06-24 | 480 | 485 | 480 | 480 | 3,100 | 480 |
| 2024-06-21 | 484 | 488 | 480 | 483 | 5,600 | 483 |
| 2024-06-20 | 492 | 492 | 483 | 483 | 7,400 | 483 |
| 2024-06-19 | 482 | 489 | 481 | 489 | 4,700 | 489 |
| 2024-06-18 | 488 | 489 | 480 | 482 | 5,300 | 482 |
| 2024-06-17 | 496 | 496 | 476 | 487 | 16,200 | 487 |
| 2024-06-14 | 495 | 504 | 494 | 500 | 12,400 | 500 |
| 2024-06-13 | 489 | 493 | 488 | 493 | 2,900 | 493 |
| 2024-06-12 | 490 | 493 | 488 | 488 | 2,300 | 488 |
| 2024-06-11 | 494 | 494 | 489 | 491 | 1,800 | 491 |
| 2024-06-10 | 492 | 493 | 489 | 490 | 3,400 | 490 |
| 2024-06-07 | 488 | 494 | 488 | 493 | 2,500 | 493 |
| 2024-06-06 | 495 | 496 | 489 | 489 | 1,600 | 489 |
| 2024-06-05 | 484 | 498 | 484 | 489 | 6,300 | 489 |
| 2024-06-04 | 491 | 496 | 483 | 486 | 2,400 | 486 |
| 2024-06-03 | 495 | 495 | 479 | 485 | 18,400 | 485 |
| 2024-05-31 | 485 | 492 | 485 | 491 | 1,400 | 491 |
| 2024-05-30 | 486 | 490 | 486 | 488 | 2,600 | 488 |
| 2024-05-29 | 490 | 494 | 489 | 489 | 4,600 | 489 |
| 2024-05-28 | 485 | 490 | 485 | 488 | 4,700 | 488 |
| 2024-05-27 | 497 | 497 | 485 | 485 | 8,000 | 485 |
| 2024-05-24 | 497 | 497 | 487 | 488 | 20,100 | 488 |
| 2024-05-23 | 514 | 514 | 500 | 500 | 15,100 | 500 |
| 2024-05-22 | 526 | 526 | 516 | 516 | 9,900 | 516 |
| 2024-05-21 | 528 | 530 | 527 | 527 | 4,300 | 527 |
| 2024-05-20 | 535 | 535 | 529 | 531 | 9,500 | 531 |
| 2024-05-17 | 527 | 533 | 527 | 532 | 3,600 | 532 |
| 2024-05-16 | 527 | 532 | 527 | 527 | 9,100 | 527 |
| 2024-05-15 | 538 | 541 | 520 | 526 | 22,200 | 526 |
| 2024-05-14 | 548 | 548 | 540 | 542 | 10,700 | 542 |
| 2024-05-13 | 549 | 551 | 548 | 548 | 6,500 | 548 |
| 2024-05-10 | 554 | 554 | 550 | 551 | 3,200 | 551 |
| 2024-05-09 | 549 | 554 | 549 | 554 | 6,600 | 554 |
| 2024-05-08 | 552 | 555 | 550 | 554 | 5,100 | 554 |
| 2024-05-07 | 555 | 555 | 551 | 552 | 9,700 | 552 |
| 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