2374 セントケア・ホールディング(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	773	788	766	787	42,700	787
2021-12-29	755	784	755	779	55,500	779
2021-12-28	744	760	744	757	87,300	757
2021-12-27	755	755	740	741	85,000	741
2021-12-24	760	775	757	762	48,600	762
2021-12-23	752	765	751	759	39,800	759
2021-12-22	745	754	743	747	45,400	747
2021-12-21	742	759	738	753	78,500	753
2021-12-20	756	756	728	731	88,700	731
2021-12-17	767	773	754	761	55,200	761
2021-12-16	766	777	752	777	93,800	777
2021-12-15	746	758	743	752	61,100	752
2021-12-14	762	763	743	752	77,500	752
2021-12-13	779	783	758	764	31,300	764
2021-12-10	782	782	759	761	43,200	761
2021-12-09	794	794	775	782	40,300	782
2021-12-08	786	791	774	786	43,800	786
2021-12-07	757	784	757	782	79,900	782
2021-12-06	757	768	740	743	84,200	743
2021-12-03	738	760	735	757	57,000	757
2021-12-02	740	749	721	734	88,200	734
2021-12-01	744	757	734	750	72,700	750
2021-11-30	766	779	739	744	63,300	744
2021-11-29	768	785	761	762	64,000	762
2021-11-26	787	794	768	791	106,500	791
2021-11-25	793	795	783	783	44,200	783
2021-11-24	814	814	793	795	79,800	795
2021-11-22	818	823	809	815	60,200	815
2021-11-19	820	826	808	824	40,600	824
2021-11-18	827	827	811	825	48,100	825
2021-11-17	842	849	831	833	62,400	833
2021-11-16	846	854	828	842	75,700	842
2021-11-15	840	852	835	845	51,200	845
2021-11-12	820	835	814	835	90,000	835
2021-11-11	851	851	817	822	114,700	822
2021-11-10	840	864	840	846	75,300	846
2021-11-09	880	882	838	841	315,000	841
2021-11-08	935	940	925	933	69,300	933
2021-11-05	926	935	920	927	55,600	927
2021-11-04	925	937	924	930	43,900	930
2021-11-02	920	927	912	920	46,400	920
2021-11-01	912	925	908	922	74,800	922
2021-10-29	899	911	891	905	69,100	905
2021-10-28	882	904	874	903	249,200	903
2021-10-27	888	890	871	890	82,300	890
2021-10-26	872	889	872	886	43,400	886
2021-10-25	868	879	867	872	33,100	872
2021-10-22	871	880	865	875	56,600	875
2021-10-21	882	889	873	873	66,200	873
2021-10-20	895	903	891	891	30,700	891
2021-10-19	899	904	892	897	40,900	897
2021-10-18	906	914	897	902	58,000	902
2021-10-15	889	905	883	905	48,900	905
2021-10-14	871	889	867	889	63,100	889
2021-10-13	884	890	875	878	45,400	878
2021-10-12	902	909	886	886	65,300	886
2021-10-11	886	906	873	905	85,300	905
2021-10-08	900	909	891	896	79,300	896
2021-10-07	902	906	880	889	139,800	889
2021-10-06	934	941	898	902	96,200	902
2021-10-05	948	948	918	930	100,800	930
2021-10-04	997	997	956	963	111,800	963
2021-10-01	1,010	1,021	981	988	124,500	988
2021-09-30	990	1,028	985	1,010	152,300	1,010
2021-09-29	994	999	966	975	176,100	975
2021-09-28	1,023	1,023	995	1,009	159,900	1,009
2021-09-27	1,029	1,034	1,012	1,017	130,800	1,017
2021-09-24	1,000	1,031	995	1,022	219,400	1,022
2021-09-22	999	1,018	986	987	92,100	987
2021-09-21	990	1,012	978	1,003	109,800	1,003
2021-09-17	1,000	1,021	981	1,020	160,300	1,020
2021-09-16	1,019	1,026	985	992	107,800	992
2021-09-15	1,037	1,037	1,011	1,022	71,900	1,022
2021-09-14	1,054	1,054	1,025	1,048	84,100	1,048
2021-09-13	1,057	1,063	1,032	1,043	100,400	1,043
2021-09-10	1,009	1,057	1,009	1,057	218,000	1,057
2021-09-09	1,027	1,027	1,007	1,009	88,900	1,009
2021-09-08	1,017	1,034	1,005	1,031	141,800	1,031
2021-09-07	998	1,017	996	1,017	185,400	1,017
2021-09-06	979	990	966	986	105,800	986
2021-09-03	967	971	949	964	155,800	964
2021-09-02	960	976	951	967	130,600	967
2021-09-01	959	960	942	958	113,700	958
2021-08-31	963	975	943	945	152,300	945
2021-08-30	900	924	900	918	65,500	918
2021-08-27	913	919	893	900	84,700	900
2021-08-26	892	921	892	919	73,700	919
2021-08-25	890	897	881	881	53,700	881
2021-08-24	865	886	863	879	54,400	879
2021-08-23	862	870	857	860	52,200	860
2021-08-20	870	878	854	854	73,700	854
2021-08-19	878	885	874	874	36,600	874
2021-08-18	868	891	864	878	65,700	878
2021-08-17	895	895	863	866	95,200	866
2021-08-16	895	906	886	890	121,000	890
2021-08-13	930	930	886	897	221,000	897
2021-08-12	968	968	925	941	156,200	941
2021-08-11	940	1,024	934	983	333,300	983
2021-08-10	910	944	910	934	100,400	934
2021-08-06	920	920	891	901	99,700	901
2021-08-05	933	938	920	920	46,100	920
2021-08-04	950	950	933	933	32,300	933
2021-08-03	940	954	940	942	27,600	942
2021-08-02	938	948	930	945	44,800	945
2021-07-30	954	962	940	941	37,200	941
2021-07-29	955	960	952	959	27,800	959
2021-07-28	967	969	955	959	24,900	959
2021-07-27	977	978	968	974	30,100	974
2021-07-26	969	980	967	972	36,500	972
2021-07-21	962	962	951	955	46,800	955
2021-07-20	959	971	951	951	44,300	951
2021-07-19	975	975	958	967	63,200	967
2021-07-16	970	984	970	977	40,100	977
2021-07-15	982	986	970	971	51,900	971
2021-07-14	982	992	969	981	74,100	981
2021-07-13	988	1,000	980	986	48,000	986
2021-07-12	999	999	985	985	46,900	985
2021-07-09	975	991	966	985	101,900	985
2021-07-08	1,010	1,020	990	990	72,400	990
2021-07-07	1,021	1,028	1,007	1,013	52,700	1,013
2021-07-06	1,036	1,040	1,023	1,030	33,900	1,030
2021-07-05	1,039	1,044	1,023	1,023	54,700	1,023
2021-07-02	1,030	1,044	1,027	1,041	47,300	1,041
2021-07-01	1,064	1,064	1,021	1,023	49,800	1,023
2021-06-30	1,054	1,085	1,052	1,059	69,400	1,059
2021-06-29	1,041	1,069	1,040	1,051	51,000	1,051
2021-06-28	1,026	1,049	1,022	1,049	41,100	1,049
2021-06-25	1,036	1,037	1,020	1,026	43,500	1,026
2021-06-24	1,036	1,039	1,014	1,037	46,500	1,037
2021-06-23	1,039	1,043	1,020	1,021	28,200	1,021
2021-06-22	1,020	1,038	1,010	1,032	49,100	1,032
2021-06-21	987	1,015	970	1,006	91,400	1,006
2021-06-18	1,044	1,049	1,010	1,011	62,500	1,011
2021-06-17	1,061	1,062	1,033	1,041	48,600	1,041
2021-06-16	1,090	1,090	1,060	1,061	60,100	1,061
2021-06-15	1,091	1,100	1,064	1,090	83,400	1,090
2021-06-14	1,148	1,154	1,081	1,089	214,100	1,089
2021-06-11	1,089	1,140	1,089	1,109	219,900	1,109
2021-06-10	1,049	1,088	1,037	1,083	140,600	1,083
2021-06-09	1,031	1,044	1,020	1,037	56,000	1,037
2021-06-08	1,020	1,031	1,020	1,022	48,800	1,022
2021-06-07	1,018	1,029	1,012	1,020	74,400	1,020
2021-06-04	1,014	1,033	1,003	1,005	64,500	1,005
2021-06-03	1,014	1,020	1,002	1,014	87,000	1,014
2021-06-02	1,009	1,020	1,000	1,004	68,300	1,004
2021-06-01	1,010	1,015	1,001	1,010	48,300	1,010
2021-05-31	1,011	1,016	1,003	1,003	68,800	1,003
2021-05-28	1,020	1,029	1,006	1,019	104,800	1,019
2021-05-27	1,035	1,038	1,009	1,009	45,700	1,009
2021-05-26	1,043	1,051	1,034	1,040	81,700	1,040
2021-05-25	1,046	1,053	1,025	1,035	104,300	1,035
2021-05-24	1,059	1,059	1,033	1,046	66,800	1,046
2021-05-21	1,081	1,092	1,066	1,069	48,900	1,069
2021-05-20	1,058	1,071	1,031	1,056	95,800	1,056
2021-05-19	1,054	1,079	1,041	1,053	69,700	1,053
2021-05-18	1,079	1,106	1,073	1,076	91,300	1,076
2021-05-17	1,172	1,190	1,072	1,076	196,800	1,076
2021-05-14	1,121	1,150	1,096	1,142	117,600	1,142
2021-05-13	1,100	1,134	1,051	1,103	156,200	1,103
2021-05-12	1,135	1,143	1,086	1,107	96,300	1,107
2021-05-11	1,170	1,184	1,141	1,142	102,700	1,142
2021-05-10	1,226	1,228	1,180	1,194	62,000	1,194
2021-05-07	1,211	1,221	1,198	1,210	52,400	1,210
2021-05-06	1,195	1,223	1,192	1,211	84,300	1,211
2021-04-30	1,181	1,196	1,171	1,178	43,200	1,178
2021-04-28	1,193	1,201	1,168	1,185	87,500	1,185
2021-04-27	1,200	1,211	1,170	1,170	90,100	1,170
2021-04-26	1,244	1,250	1,205	1,205	54,400	1,205
2021-04-23	1,235	1,255	1,231	1,237	27,500	1,237
2021-04-22	1,278	1,279	1,245	1,258	79,200	1,258
2021-04-21	1,230	1,248	1,214	1,220	75,000	1,220
2021-04-20	1,230	1,278	1,217	1,252	65,900	1,252
2021-04-19	1,281	1,314	1,250	1,250	121,400	1,250
2021-04-16	1,229	1,287	1,229	1,251	96,000	1,251
2021-04-15	1,215	1,243	1,215	1,229	77,900	1,229
2021-04-14	1,238	1,239	1,218	1,222	46,800	1,222
2021-04-13	1,254	1,254	1,229	1,238	73,900	1,238
2021-04-12	1,260	1,264	1,242	1,245	51,900	1,245
2021-04-09	1,224	1,271	1,224	1,260	104,700	1,260
2021-04-08	1,236	1,239	1,208	1,235	121,300	1,235
2021-04-07	1,255	1,268	1,202	1,266	130,100	1,266
2021-04-06	1,288	1,294	1,264	1,273	81,400	1,273
2021-04-05	1,309	1,325	1,276	1,304	82,800	1,304
2021-04-02	1,320	1,329	1,299	1,320	44,100	1,320
2021-04-01	1,309	1,314	1,266	1,309	81,900	1,309
2021-03-31	1,300	1,335	1,295	1,295	65,800	1,295
2021-03-30	1,280	1,337	1,278	1,329	84,200	1,329
2021-03-29	1,348	1,353	1,277	1,293	151,800	1,293
2021-03-26	1,344	1,366	1,305	1,345	135,600	1,345
2021-03-25	1,275	1,318	1,259	1,291	179,600	1,291
2021-03-24	1,402	1,402	1,260	1,287	383,600	1,287
2021-03-23	1,468	1,508	1,431	1,473	269,300	1,473
2021-03-22	1,435	1,468	1,428	1,438	238,300	1,438
2021-03-19	1,379	1,428	1,317	1,416	289,700	1,416
2021-03-18	1,395	1,406	1,358	1,384	335,400	1,384
2021-03-17	1,274	1,363	1,274	1,338	322,100	1,338
2021-03-16	1,227	1,274	1,169	1,270	251,900	1,270
2021-03-15	1,200	1,256	1,200	1,226	309,300	1,226
2021-03-12	1,133	1,188	1,130	1,186	394,100	1,186
2021-03-11	1,039	1,124	1,035	1,108	361,700	1,108
2021-03-10	1,005	1,039	993	1,033	202,300	1,033
2021-03-09	983	1,001	976	999	121,900	999
2021-03-08	1,009	1,010	967	971	140,800	971
2021-03-05	983	996	950	985	173,500	985
2021-03-04	1,007	1,023	975	998	216,200	998
2021-03-03	1,006	1,025	995	1,011	194,100	1,011
2021-03-02	988	1,006	973	1,003	269,300	1,003
2021-03-01	947	985	935	975	238,100	975
2021-02-26	910	953	901	929	324,700	929
2021-02-25	916	916	900	901	72,600	901
2021-02-24	913	926	896	901	210,800	901
2021-02-22	913	941	912	940	205,000	940
2021-02-19	915	917	878	893	319,000	893
2021-02-18	976	976	917	918	192,200	918
2021-02-17	960	972	943	965	133,600	965
2021-02-16	974	987	964	969	179,800	969
2021-02-15	988	1,010	969	978	206,100	978
2021-02-12	980	1,010	961	964	269,400	964
2021-02-10	936	1,008	933	969	379,200	969
2021-02-09	945	955	910	921	702,100	921
2021-02-08	1,003	1,034	993	1,020	262,000	1,020
2021-02-05	993	998	975	990	95,300	990
2021-02-04	985	995	969	981	67,400	981
2021-02-03	990	996	972	992	86,000	992
2021-02-02	947	988	939	988	98,700	988
2021-02-01	936	955	929	941	83,900	941
2021-01-29	961	998	943	944	144,300	944
2021-01-28	954	974	937	962	223,500	962
2021-01-27	998	1,015	961	984	117,800	984
2021-01-26	1,021	1,038	973	973	217,500	973
2021-01-25	1,015	1,069	1,015	1,038	231,000	1,038
2021-01-22	959	1,010	945	1,007	276,000	1,007
2021-01-21	960	965	945	952	67,700	952
2021-01-20	932	958	928	957	96,700	957
2021-01-19	907	930	906	921	84,700	921
2021-01-18	892	915	892	912	74,900	912
2021-01-15	930	942	891	900	150,500	900
2021-01-14	944	976	927	930	162,100	930
2021-01-13	930	953	924	931	140,000	931
2021-01-12	890	944	886	942	236,500	942
2021-01-08	876	882	868	881	70,200	881
2021-01-07	860	878	856	876	76,300	876
2021-01-06	859	879	853	859	85,700	859
2021-01-05	847	860	837	850	87,800	850
2021-01-04	873	873	834	840	139,300	840

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30