2374 セントケア・ホールディング(株) 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,218 | 1,219 | 1,217 | 1,218 | 152,100 | 1,218 |
| 2025-12-11 | 1,218 | 1,218 | 1,217 | 1,217 | 49,000 | 1,217 |
| 2025-12-10 | 1,217 | 1,218 | 1,217 | 1,217 | 33,600 | 1,217 |
| 2025-12-09 | 1,217 | 1,218 | 1,217 | 1,217 | 41,400 | 1,217 |
| 2025-12-08 | 1,217 | 1,218 | 1,217 | 1,217 | 120,700 | 1,217 |
| 2025-12-05 | 1,217 | 1,218 | 1,217 | 1,217 | 75,900 | 1,217 |
| 2025-12-04 | 1,217 | 1,218 | 1,217 | 1,217 | 262,500 | 1,217 |
| 2025-12-03 | 1,217 | 1,218 | 1,217 | 1,217 | 160,200 | 1,217 |
| 2025-12-02 | 1,217 | 1,217 | 1,216 | 1,216 | 322,000 | 1,216 |
| 2025-12-01 | 1,216 | 1,217 | 1,216 | 1,216 | 130,700 | 1,216 |
| 2025-11-28 | 1,216 | 1,217 | 1,216 | 1,216 | 100,000 | 1,216 |
| 2025-11-27 | 1,216 | 1,217 | 1,216 | 1,216 | 83,400 | 1,216 |
| 2025-11-26 | 1,216 | 1,217 | 1,216 | 1,216 | 85,000 | 1,216 |
| 2025-11-25 | 1,216 | 1,217 | 1,216 | 1,216 | 208,900 | 1,216 |
| 2025-11-21 | 1,216 | 1,217 | 1,215 | 1,215 | 235,400 | 1,215 |
| 2025-11-20 | 1,215 | 1,217 | 1,215 | 1,216 | 522,200 | 1,216 |
| 2025-11-19 | 1,216 | 1,216 | 1,215 | 1,215 | 418,400 | 1,215 |
| 2025-11-18 | 1,215 | 1,216 | 1,215 | 1,215 | 252,500 | 1,215 |
| 2025-11-17 | 1,215 | 1,216 | 1,215 | 1,215 | 551,500 | 1,215 |
| 2025-11-14 | 1,215 | 1,216 | 1,215 | 1,215 | 778,800 | 1,215 |
| 2025-11-13 | 1,216 | 1,216 | 1,215 | 1,215 | 435,300 | 1,215 |
| 2025-11-12 | 1,217 | 1,217 | 1,215 | 1,215 | 1,176,800 | 1,215 |
| 2025-11-11 | 1,120 | 1,120 | 1,120 | 1,120 | 42,900 | 1,120 |
| 2025-11-10 | 970 | 970 | 970 | 970 | 17,500 | 970 |
| 2025-11-07 | 820 | 828 | 818 | 820 | 19,900 | 820 |
| 2025-11-06 | 819 | 829 | 815 | 824 | 16,100 | 824 |
| 2025-11-05 | 823 | 832 | 815 | 823 | 34,400 | 823 |
| 2025-11-04 | 836 | 837 | 824 | 826 | 21,400 | 826 |
| 2025-10-31 | 838 | 841 | 820 | 830 | 29,900 | 830 |
| 2025-10-30 | 832 | 843 | 828 | 831 | 154,100 | 831 |
| 2025-10-29 | 845 | 850 | 818 | 822 | 47,300 | 822 |
| 2025-10-28 | 871 | 871 | 843 | 845 | 26,300 | 845 |
| 2025-10-27 | 891 | 892 | 874 | 881 | 24,900 | 881 |
| 2025-10-24 | 890 | 890 | 875 | 879 | 26,500 | 879 |
| 2025-10-23 | 880 | 889 | 869 | 883 | 44,500 | 883 |
| 2025-10-22 | 894 | 916 | 875 | 882 | 84,100 | 882 |
| 2025-10-21 | 870 | 883 | 863 | 879 | 56,300 | 879 |
| 2025-10-20 | 851 | 872 | 841 | 869 | 48,800 | 869 |
| 2025-10-17 | 836 | 845 | 834 | 834 | 17,500 | 834 |
| 2025-10-16 | 839 | 844 | 834 | 835 | 14,700 | 835 |
| 2025-10-15 | 846 | 849 | 833 | 837 | 19,300 | 837 |
| 2025-10-14 | 840 | 842 | 820 | 834 | 39,400 | 834 |
| 2025-10-10 | 860 | 872 | 846 | 851 | 38,700 | 851 |
| 2025-10-09 | 854 | 877 | 854 | 875 | 33,100 | 875 |
| 2025-10-08 | 880 | 881 | 855 | 856 | 34,200 | 856 |
| 2025-10-07 | 880 | 894 | 858 | 876 | 84,300 | 876 |
| 2025-10-06 | 850 | 879 | 824 | 871 | 148,000 | 871 |
| 2025-10-03 | 791 | 798 | 790 | 790 | 9,500 | 790 |
| 2025-10-02 | 800 | 800 | 787 | 788 | 19,700 | 788 |
| 2025-10-01 | 821 | 821 | 798 | 798 | 25,800 | 798 |
| 2025-09-30 | 812 | 822 | 805 | 821 | 23,300 | 821 |
| 2025-09-29 | 845 | 845 | 812 | 812 | 36,700 | 812 |
| 2025-09-26 | 832 | 837 | 824 | 836 | 50,100 | 836 |
| 2025-09-25 | 829 | 829 | 822 | 828 | 23,700 | 828 |
| 2025-09-24 | 809 | 823 | 809 | 820 | 37,000 | 820 |
| 2025-09-22 | 809 | 812 | 807 | 808 | 13,000 | 808 |
| 2025-09-19 | 811 | 815 | 803 | 806 | 25,700 | 806 |
| 2025-09-18 | 812 | 812 | 802 | 810 | 18,200 | 810 |
| 2025-09-17 | 816 | 816 | 805 | 812 | 18,400 | 812 |
| 2025-09-16 | 810 | 820 | 807 | 820 | 16,000 | 820 |
| 2025-09-12 | 821 | 821 | 810 | 810 | 22,300 | 810 |
| 2025-09-11 | 823 | 829 | 821 | 821 | 13,100 | 821 |
| 2025-09-10 | 825 | 836 | 825 | 832 | 26,300 | 832 |
| 2025-09-09 | 822 | 831 | 821 | 823 | 23,300 | 823 |
| 2025-09-08 | 805 | 821 | 805 | 821 | 40,800 | 821 |
| 2025-09-05 | 799 | 805 | 794 | 804 | 34,400 | 804 |
| 2025-09-04 | 792 | 797 | 789 | 795 | 25,400 | 795 |
| 2025-09-03 | 792 | 794 | 790 | 790 | 17,400 | 790 |
| 2025-09-02 | 800 | 802 | 792 | 792 | 21,300 | 792 |
| 2025-09-01 | 795 | 797 | 792 | 797 | 13,200 | 797 |
| 2025-08-29 | 798 | 799 | 791 | 792 | 14,000 | 792 |
| 2025-08-28 | 802 | 802 | 795 | 798 | 13,200 | 798 |
| 2025-08-27 | 800 | 801 | 797 | 799 | 15,200 | 799 |
| 2025-08-26 | 806 | 806 | 800 | 804 | 17,300 | 804 |
| 2025-08-25 | 808 | 808 | 798 | 804 | 17,200 | 804 |
| 2025-08-22 | 808 | 808 | 798 | 801 | 18,300 | 801 |
| 2025-08-21 | 808 | 809 | 801 | 801 | 12,200 | 801 |
| 2025-08-20 | 807 | 813 | 801 | 803 | 21,000 | 803 |
| 2025-08-19 | 801 | 810 | 801 | 807 | 23,400 | 807 |
| 2025-08-18 | 802 | 806 | 801 | 801 | 15,100 | 801 |
| 2025-08-15 | 796 | 802 | 794 | 802 | 15,400 | 802 |
| 2025-08-14 | 805 | 805 | 795 | 801 | 22,700 | 801 |
| 2025-08-13 | 808 | 808 | 802 | 805 | 24,300 | 805 |
| 2025-08-12 | 817 | 818 | 800 | 813 | 74,000 | 813 |
| 2025-08-08 | 794 | 794 | 786 | 787 | 24,900 | 787 |
| 2025-08-07 | 790 | 794 | 786 | 789 | 18,700 | 789 |
| 2025-08-06 | 783 | 789 | 783 | 789 | 12,300 | 789 |
| 2025-08-05 | 785 | 792 | 783 | 783 | 24,600 | 783 |
| 2025-08-04 | 781 | 786 | 778 | 785 | 21,800 | 785 |
| 2025-08-01 | 777 | 781 | 773 | 779 | 17,100 | 779 |
| 2025-07-31 | 770 | 777 | 770 | 777 | 15,200 | 777 |
| 2025-07-30 | 771 | 776 | 769 | 772 | 12,300 | 772 |
| 2025-07-29 | 775 | 775 | 769 | 771 | 13,800 | 771 |
| 2025-07-28 | 784 | 784 | 774 | 776 | 19,800 | 776 |
| 2025-07-25 | 773 | 778 | 769 | 778 | 19,800 | 778 |
| 2025-07-24 | 769 | 772 | 766 | 770 | 31,800 | 770 |
| 2025-07-23 | 756 | 768 | 756 | 768 | 39,800 | 768 |
| 2025-07-22 | 758 | 772 | 756 | 765 | 43,400 | 765 |
| 2025-07-18 | 752 | 752 | 748 | 748 | 11,900 | 748 |
| 2025-07-17 | 749 | 750 | 746 | 750 | 17,000 | 750 |
| 2025-07-16 | 752 | 757 | 749 | 749 | 16,200 | 749 |
| 2025-07-15 | 757 | 757 | 748 | 748 | 22,000 | 748 |
| 2025-07-14 | 760 | 766 | 757 | 757 | 28,600 | 757 |
| 2025-07-11 | 759 | 760 | 752 | 759 | 23,500 | 759 |
| 2025-07-10 | 756 | 760 | 750 | 752 | 37,500 | 752 |
| 2025-07-09 | 757 | 761 | 754 | 759 | 33,600 | 759 |
| 2025-07-08 | 761 | 761 | 751 | 754 | 44,600 | 754 |
| 2025-07-07 | 751 | 753 | 748 | 751 | 21,300 | 751 |
| 2025-07-04 | 756 | 758 | 752 | 758 | 12,900 | 758 |
| 2025-07-03 | 761 | 761 | 751 | 751 | 17,700 | 751 |
| 2025-07-02 | 758 | 761 | 753 | 756 | 14,700 | 756 |
| 2025-07-01 | 761 | 762 | 753 | 753 | 13,200 | 753 |
| 2025-06-30 | 770 | 771 | 759 | 759 | 24,300 | 759 |
| 2025-06-27 | 770 | 772 | 763 | 770 | 31,800 | 770 |
| 2025-06-26 | 771 | 772 | 762 | 767 | 28,600 | 767 |
| 2025-06-25 | 772 | 772 | 761 | 770 | 23,500 | 770 |
| 2025-06-24 | 770 | 774 | 765 | 770 | 41,500 | 770 |
| 2025-06-23 | 771 | 771 | 758 | 758 | 17,300 | 758 |
| 2025-06-20 | 777 | 777 | 767 | 767 | 48,700 | 767 |
| 2025-06-19 | 787 | 789 | 779 | 785 | 17,900 | 785 |
| 2025-06-18 | 788 | 808 | 788 | 793 | 48,700 | 793 |
| 2025-06-17 | 789 | 800 | 786 | 793 | 29,900 | 793 |
| 2025-06-16 | 784 | 798 | 784 | 791 | 34,000 | 791 |
| 2025-06-13 | 786 | 790 | 776 | 777 | 40,900 | 777 |
| 2025-06-12 | 774 | 785 | 774 | 779 | 29,600 | 779 |
| 2025-06-11 | 763 | 774 | 763 | 774 | 27,200 | 774 |
| 2025-06-10 | 762 | 773 | 759 | 760 | 28,800 | 760 |
| 2025-06-09 | 779 | 788 | 762 | 763 | 32,600 | 763 |
| 2025-06-06 | 778 | 783 | 778 | 780 | 40,900 | 780 |
| 2025-06-05 | 780 | 789 | 767 | 767 | 35,000 | 767 |
| 2025-06-04 | 767 | 777 | 763 | 777 | 28,100 | 777 |
| 2025-06-03 | 754 | 766 | 751 | 761 | 36,000 | 761 |
| 2025-06-02 | 740 | 750 | 740 | 750 | 40,400 | 750 |
| 2025-05-30 | 738 | 739 | 735 | 737 | 12,300 | 737 |
| 2025-05-29 | 736 | 749 | 734 | 738 | 31,300 | 738 |
| 2025-05-28 | 740 | 752 | 734 | 734 | 48,300 | 734 |
| 2025-05-27 | 733 | 741 | 733 | 735 | 28,100 | 735 |
| 2025-05-26 | 726 | 730 | 724 | 729 | 18,500 | 729 |
| 2025-05-23 | 722 | 730 | 720 | 726 | 32,500 | 726 |
| 2025-05-22 | 721 | 726 | 717 | 719 | 53,800 | 719 |
| 2025-05-21 | 732 | 733 | 724 | 724 | 33,400 | 724 |
| 2025-05-20 | 744 | 750 | 728 | 728 | 40,400 | 728 |
| 2025-05-19 | 729 | 734 | 723 | 734 | 58,900 | 734 |
| 2025-05-16 | 751 | 751 | 721 | 728 | 103,300 | 728 |
| 2025-05-15 | 769 | 770 | 760 | 761 | 19,600 | 761 |
| 2025-05-14 | 766 | 770 | 756 | 770 | 25,700 | 770 |
| 2025-05-13 | 780 | 780 | 766 | 771 | 24,100 | 771 |
| 2025-05-12 | 776 | 781 | 770 | 778 | 13,900 | 778 |
| 2025-05-09 | 776 | 782 | 771 | 775 | 36,300 | 775 |
| 2025-05-08 | 779 | 779 | 766 | 776 | 16,600 | 776 |
| 2025-05-07 | 774 | 791 | 751 | 776 | 84,900 | 776 |
| 2025-05-02 | 769 | 771 | 760 | 771 | 17,900 | 771 |
| 2025-05-01 | 772 | 773 | 764 | 769 | 17,100 | 769 |
| 2025-04-30 | 773 | 773 | 761 | 773 | 13,100 | 773 |
| 2025-04-28 | 765 | 773 | 765 | 772 | 26,500 | 772 |
| 2025-04-25 | 772 | 773 | 763 | 764 | 20,700 | 764 |
| 2025-04-24 | 792 | 792 | 765 | 770 | 17,300 | 770 |
| 2025-04-23 | 791 | 795 | 786 | 788 | 38,500 | 788 |
| 2025-04-22 | 779 | 789 | 778 | 789 | 20,600 | 789 |
| 2025-04-21 | 785 | 790 | 780 | 780 | 29,600 | 780 |
| 2025-04-18 | 772 | 785 | 769 | 785 | 32,700 | 785 |
| 2025-04-17 | 763 | 771 | 763 | 768 | 23,300 | 768 |
| 2025-04-16 | 764 | 768 | 759 | 764 | 23,300 | 764 |
| 2025-04-15 | 765 | 768 | 759 | 759 | 20,300 | 759 |
| 2025-04-14 | 764 | 767 | 759 | 765 | 35,700 | 765 |
| 2025-04-11 | 751 | 762 | 732 | 761 | 45,100 | 761 |
| 2025-04-10 | 747 | 752 | 738 | 752 | 61,700 | 752 |
| 2025-04-09 | 735 | 735 | 711 | 725 | 76,000 | 725 |
| 2025-04-08 | 724 | 737 | 724 | 737 | 80,500 | 737 |
| 2025-04-07 | 710 | 723 | 687 | 705 | 183,600 | 705 |
| 2025-04-04 | 751 | 752 | 726 | 736 | 71,700 | 736 |
| 2025-04-03 | 740 | 757 | 729 | 756 | 123,000 | 756 |
| 2025-04-02 | 761 | 761 | 748 | 751 | 34,600 | 751 |
| 2025-04-01 | 758 | 761 | 751 | 757 | 55,100 | 757 |
| 2025-03-31 | 748 | 749 | 741 | 743 | 61,700 | 743 |
| 2025-03-28 | 752 | 753 | 742 | 745 | 189,500 | 745 |
| 2025-03-27 | 775 | 783 | 768 | 783 | 156,900 | 783 |
| 2025-03-26 | 776 | 779 | 770 | 775 | 144,000 | 775 |
| 2025-03-25 | 769 | 784 | 769 | 778 | 164,700 | 778 |
| 2025-03-24 | 843 | 843 | 759 | 768 | 336,000 | 768 |
| 2025-03-21 | 739 | 742 | 737 | 738 | 169,300 | 738 |
| 2025-03-19 | 736 | 743 | 735 | 739 | 116,600 | 739 |
| 2025-03-18 | 741 | 748 | 739 | 739 | 96,800 | 739 |
| 2025-03-17 | 734 | 745 | 733 | 741 | 156,700 | 741 |
| 2025-03-14 | 735 | 739 | 734 | 736 | 104,900 | 736 |
| 2025-03-13 | 738 | 740 | 736 | 738 | 78,200 | 738 |
| 2025-03-12 | 739 | 745 | 738 | 740 | 58,300 | 740 |
| 2025-03-11 | 740 | 743 | 736 | 740 | 83,400 | 740 |
| 2025-03-10 | 750 | 752 | 746 | 748 | 57,300 | 748 |
| 2025-03-07 | 743 | 750 | 738 | 745 | 80,300 | 745 |
| 2025-03-06 | 749 | 754 | 747 | 750 | 47,400 | 750 |
| 2025-03-05 | 742 | 749 | 741 | 746 | 46,200 | 746 |
| 2025-03-04 | 741 | 743 | 737 | 741 | 47,100 | 741 |
| 2025-03-03 | 744 | 747 | 741 | 744 | 60,900 | 744 |
| 2025-02-28 | 735 | 739 | 731 | 735 | 76,500 | 735 |
| 2025-02-27 | 737 | 743 | 735 | 738 | 72,700 | 738 |
| 2025-02-26 | 744 | 744 | 736 | 741 | 40,300 | 741 |
| 2025-02-25 | 746 | 748 | 741 | 743 | 35,100 | 743 |
| 2025-02-21 | 750 | 750 | 745 | 748 | 27,300 | 748 |
| 2025-02-20 | 760 | 760 | 747 | 747 | 35,300 | 747 |
| 2025-02-19 | 753 | 758 | 752 | 755 | 27,500 | 755 |
| 2025-02-18 | 750 | 751 | 745 | 751 | 33,200 | 751 |
| 2025-02-17 | 750 | 752 | 746 | 747 | 26,900 | 747 |
| 2025-02-14 | 752 | 752 | 746 | 748 | 24,700 | 748 |
| 2025-02-13 | 744 | 747 | 741 | 747 | 21,900 | 747 |
| 2025-02-12 | 742 | 743 | 738 | 741 | 23,500 | 741 |
| 2025-02-10 | 743 | 743 | 734 | 740 | 59,900 | 740 |
| 2025-02-07 | 754 | 755 | 749 | 749 | 31,100 | 749 |
| 2025-02-06 | 740 | 749 | 740 | 749 | 21,800 | 749 |
| 2025-02-05 | 739 | 741 | 736 | 736 | 17,100 | 736 |
| 2025-02-04 | 740 | 744 | 738 | 739 | 21,400 | 739 |
| 2025-02-03 | 745 | 745 | 735 | 735 | 34,100 | 735 |
| 2025-01-31 | 753 | 753 | 743 | 747 | 13,400 | 747 |
| 2025-01-30 | 741 | 749 | 740 | 747 | 20,900 | 747 |
| 2025-01-29 | 757 | 757 | 745 | 746 | 25,500 | 746 |
| 2025-01-28 | 749 | 757 | 746 | 755 | 35,500 | 755 |
| 2025-01-27 | 750 | 750 | 743 | 746 | 21,700 | 746 |
| 2025-01-24 | 736 | 745 | 736 | 742 | 49,600 | 742 |
| 2025-01-23 | 734 | 737 | 731 | 734 | 15,100 | 734 |
| 2025-01-22 | 735 | 738 | 733 | 734 | 17,800 | 734 |
| 2025-01-21 | 736 | 736 | 732 | 736 | 16,700 | 736 |
| 2025-01-20 | 730 | 735 | 728 | 733 | 11,200 | 733 |
| 2025-01-17 | 726 | 732 | 719 | 727 | 60,100 | 727 |
| 2025-01-16 | 734 | 734 | 726 | 726 | 20,900 | 726 |
| 2025-01-15 | 734 | 734 | 730 | 730 | 17,000 | 730 |
| 2025-01-14 | 733 | 734 | 727 | 731 | 42,700 | 731 |
| 2025-01-10 | 733 | 735 | 731 | 731 | 32,500 | 731 |
| 2025-01-09 | 740 | 740 | 732 | 734 | 33,900 | 734 |
| 2025-01-08 | 743 | 746 | 738 | 739 | 42,500 | 739 |
| 2025-01-07 | 746 | 750 | 742 | 743 | 36,800 | 743 |
| 2025-01-06 | 761 | 761 | 746 | 746 | 44,100 | 746 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2012-09-26]1株→100株 [2005-09-27]1株→3株