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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 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