2374 セントケア・ホールディング(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 885 | 885 | 875 | 878 | 10,500 | 878 |
| 2024-05-01 | 889 | 889 | 879 | 885 | 15,900 | 885 |
| 2024-04-30 | 868 | 889 | 867 | 889 | 37,000 | 889 |
| 2024-04-26 | 862 | 867 | 853 | 867 | 29,300 | 867 |
| 2024-04-25 | 860 | 863 | 852 | 852 | 25,300 | 852 |
| 2024-04-24 | 854 | 865 | 853 | 863 | 28,200 | 863 |
| 2024-04-23 | 853 | 859 | 853 | 858 | 6,500 | 858 |
| 2024-04-22 | 847 | 856 | 843 | 852 | 35,000 | 852 |
| 2024-04-19 | 851 | 851 | 835 | 845 | 37,800 | 845 |
| 2024-04-18 | 842 | 860 | 842 | 860 | 19,600 | 860 |
| 2024-04-17 | 852 | 856 | 843 | 844 | 32,300 | 844 |
| 2024-04-16 | 860 | 860 | 845 | 850 | 51,600 | 850 |
| 2024-04-15 | 866 | 871 | 864 | 866 | 13,400 | 866 |
| 2024-04-12 | 868 | 873 | 866 | 867 | 23,500 | 867 |
| 2024-04-11 | 867 | 873 | 866 | 868 | 24,900 | 868 |
| 2024-04-10 | 877 | 884 | 870 | 870 | 24,500 | 870 |
| 2024-04-09 | 874 | 880 | 868 | 877 | 15,000 | 877 |
| 2024-04-08 | 857 | 880 | 857 | 874 | 57,000 | 874 |
| 2024-04-05 | 858 | 862 | 850 | 856 | 50,500 | 856 |
| 2024-04-04 | 877 | 880 | 862 | 865 | 73,400 | 865 |
| 2024-04-03 | 880 | 887 | 874 | 877 | 34,100 | 877 |
| 2024-04-02 | 891 | 892 | 883 | 888 | 30,200 | 888 |
| 2024-04-01 | 902 | 907 | 891 | 891 | 30,600 | 891 |
| 2024-03-29 | 897 | 911 | 897 | 907 | 28,500 | 907 |
| 2024-03-28 | 908 | 913 | 899 | 899 | 47,600 | 899 |
| 2024-03-27 | 913 | 924 | 908 | 923 | 80,400 | 923 |
| 2024-03-26 | 898 | 911 | 898 | 907 | 32,500 | 907 |
| 2024-03-25 | 900 | 904 | 893 | 898 | 45,100 | 898 |
| 2024-03-22 | 908 | 908 | 893 | 901 | 35,500 | 901 |
| 2024-03-21 | 910 | 913 | 905 | 906 | 47,600 | 906 |
| 2024-03-19 | 904 | 909 | 894 | 909 | 27,000 | 909 |
| 2024-03-18 | 906 | 908 | 902 | 903 | 22,900 | 903 |
| 2024-03-15 | 892 | 904 | 892 | 902 | 22,000 | 902 |
| 2024-03-14 | 891 | 895 | 884 | 892 | 18,700 | 892 |
| 2024-03-13 | 892 | 892 | 880 | 884 | 31,000 | 884 |
| 2024-03-12 | 867 | 889 | 865 | 889 | 27,000 | 889 |
| 2024-03-11 | 876 | 877 | 863 | 871 | 56,500 | 871 |
| 2024-03-08 | 870 | 887 | 870 | 880 | 50,100 | 880 |
| 2024-03-07 | 897 | 898 | 880 | 880 | 29,900 | 880 |
| 2024-03-06 | 885 | 900 | 881 | 895 | 50,700 | 895 |
| 2024-03-05 | 888 | 893 | 870 | 888 | 41,000 | 888 |
| 2024-03-04 | 900 | 901 | 885 | 893 | 49,300 | 893 |
| 2024-03-01 | 921 | 921 | 893 | 897 | 85,400 | 897 |
| 2024-02-29 | 925 | 932 | 920 | 921 | 35,500 | 921 |
| 2024-02-28 | 912 | 928 | 912 | 925 | 39,800 | 925 |
| 2024-02-27 | 904 | 916 | 904 | 910 | 38,900 | 910 |
| 2024-02-26 | 916 | 916 | 906 | 906 | 34,700 | 906 |
| 2024-02-22 | 922 | 928 | 906 | 913 | 55,800 | 913 |
| 2024-02-21 | 933 | 936 | 922 | 922 | 18,000 | 922 |
| 2024-02-20 | 938 | 943 | 927 | 933 | 31,600 | 933 |
| 2024-02-19 | 923 | 938 | 920 | 938 | 36,300 | 938 |
| 2024-02-16 | 924 | 927 | 906 | 927 | 36,000 | 927 |
| 2024-02-15 | 944 | 947 | 916 | 924 | 35,800 | 924 |
| 2024-02-14 | 951 | 954 | 921 | 943 | 47,900 | 943 |
| 2024-02-13 | 951 | 955 | 921 | 951 | 61,400 | 951 |
| 2024-02-09 | 951 | 968 | 935 | 952 | 65,900 | 952 |
| 2024-02-08 | 978 | 978 | 945 | 962 | 63,300 | 962 |
| 2024-02-07 | 975 | 978 | 965 | 974 | 14,300 | 974 |
| 2024-02-06 | 969 | 983 | 968 | 968 | 28,300 | 968 |
| 2024-02-05 | 972 | 972 | 958 | 969 | 37,100 | 969 |
| 2024-02-02 | 982 | 982 | 963 | 965 | 21,500 | 965 |
| 2024-02-01 | 987 | 987 | 974 | 976 | 26,500 | 976 |
| 2024-01-31 | 978 | 993 | 971 | 993 | 25,800 | 993 |
| 2024-01-30 | 969 | 978 | 969 | 978 | 24,900 | 978 |
| 2024-01-29 | 957 | 973 | 957 | 969 | 11,300 | 969 |
| 2024-01-26 | 969 | 977 | 957 | 957 | 27,100 | 957 |
| 2024-01-25 | 981 | 981 | 959 | 969 | 60,300 | 969 |
| 2024-01-24 | 998 | 1,003 | 977 | 984 | 38,800 | 984 |
| 2024-01-23 | 1,005 | 1,011 | 993 | 998 | 26,400 | 998 |
| 2024-01-22 | 995 | 1,010 | 992 | 1,006 | 32,800 | 1,006 |
| 2024-01-19 | 999 | 1,004 | 991 | 995 | 26,700 | 995 |
| 2024-01-18 | 990 | 996 | 975 | 994 | 27,200 | 994 |
| 2024-01-17 | 983 | 999 | 975 | 975 | 29,400 | 975 |
| 2024-01-16 | 999 | 1,000 | 981 | 982 | 30,700 | 982 |
| 2024-01-15 | 975 | 992 | 956 | 991 | 42,000 | 991 |
| 2024-01-12 | 1,000 | 1,006 | 978 | 978 | 36,900 | 978 |
| 2024-01-11 | 1,011 | 1,014 | 1,000 | 1,003 | 30,500 | 1,003 |
| 2024-01-10 | 1,024 | 1,024 | 1,004 | 1,009 | 30,000 | 1,009 |
| 2024-01-09 | 1,019 | 1,024 | 1,010 | 1,020 | 31,800 | 1,020 |
| 2024-01-05 | 1,000 | 1,013 | 1,000 | 1,007 | 36,600 | 1,007 |
| 2024-01-04 | 990 | 1,008 | 971 | 994 | 51,900 | 994 |
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
