2374 セントケア・ホールディング(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	850	852	842	846	18,200	846
2022-12-29	845	850	831	850	14,100	850
2022-12-28	830	837	827	837	16,400	837
2022-12-27	825	836	825	831	11,300	831
2022-12-26	831	832	824	825	28,900	825
2022-12-23	827	835	824	832	21,000	832
2022-12-22	820	827	817	827	25,200	827
2022-12-21	820	828	810	819	40,800	819
2022-12-20	842	844	817	821	47,500	821
2022-12-19	855	855	840	842	36,300	842
2022-12-16	861	869	859	859	21,400	859
2022-12-15	866	866	858	864	11,700	864
2022-12-14	868	871	867	867	14,600	867
2022-12-13	862	874	862	866	49,700	866
2022-12-12	857	861	854	858	10,500	858
2022-12-09	845	858	845	856	25,400	856
2022-12-08	858	858	842	842	14,600	842
2022-12-07	852	862	851	862	25,600	862
2022-12-06	845	862	842	854	32,900	854
2022-12-05	841	850	837	848	42,300	848
2022-12-02	845	846	834	839	24,500	839
2022-12-01	861	861	847	852	22,100	852
2022-11-30	859	864	853	854	20,100	854
2022-11-29	841	863	840	858	44,000	858
2022-11-28	857	857	847	848	20,500	848
2022-11-25	859	864	845	857	33,300	857
2022-11-24	860	868	853	859	54,800	859
2022-11-22	840	859	833	859	55,700	859
2022-11-21	821	838	816	838	44,500	838
2022-11-18	822	825	815	815	25,900	815
2022-11-17	821	826	818	824	19,900	824
2022-11-16	836	836	817	817	38,800	817
2022-11-15	822	823	809	821	26,900	821
2022-11-14	822	825	813	821	29,200	821
2022-11-11	808	817	802	817	44,000	817
2022-11-10	798	802	794	799	18,200	799
2022-11-09	830	830	796	801	77,200	801
2022-11-08	824	846	823	837	41,000	837
2022-11-07	820	827	818	823	14,300	823
2022-11-04	829	832	818	818	15,200	818
2022-11-02	835	837	829	829	13,000	829
2022-11-01	840	840	834	834	7,600	834
2022-10-31	841	847	838	840	12,300	840
2022-10-28	831	845	831	836	73,900	836
2022-10-27	842	844	832	833	20,800	833
2022-10-26	843	843	832	842	17,300	842
2022-10-25	828	837	823	837	19,800	837
2022-10-24	829	829	822	826	11,800	826
2022-10-21	828	836	817	826	20,500	826
2022-10-20	830	830	823	829	6,300	829
2022-10-19	828	831	824	831	12,200	831
2022-10-18	827	828	822	825	11,300	825
2022-10-17	810	824	810	823	18,600	823
2022-10-14	808	818	800	818	29,900	818
2022-10-13	800	805	795	795	28,400	795
2022-10-12	806	811	802	805	17,400	805
2022-10-11	820	828	804	814	25,700	814
2022-10-07	813	830	813	826	24,300	826
2022-10-06	812	829	812	824	30,300	824
2022-10-05	817	822	808	814	24,000	814
2022-10-04	799	815	799	813	52,700	813
2022-10-03	804	804	788	788	34,700	788
2022-09-30	806	814	802	814	48,300	814
2022-09-29	804	818	804	818	95,600	818
2022-09-28	798	807	781	792	157,000	792
2022-09-27	807	814	795	800	92,100	800
2022-09-26	805	805	789	792	81,000	792
2022-09-22	801	814	801	807	71,400	807
2022-09-21	825	828	806	808	67,300	808
2022-09-20	826	837	826	831	40,000	831
2022-09-16	818	827	817	820	40,700	820
2022-09-15	830	833	816	816	37,600	816
2022-09-14	829	840	829	830	34,300	830
2022-09-13	831	847	828	844	36,300	844
2022-09-12	830	832	820	828	41,100	828
2022-09-09	826	844	826	831	52,400	831
2022-09-08	833	838	833	838	32,000	838
2022-09-07	844	846	827	832	36,200	832
2022-09-06	845	853	843	846	27,800	846
2022-09-05	851	858	845	845	37,600	845
2022-09-02	881	881	855	855	97,500	855
2022-09-01	874	880	871	874	24,500	874
2022-08-31	886	890	878	880	21,900	880
2022-08-30	878	894	878	893	21,800	893
2022-08-29	865	880	863	872	23,700	872
2022-08-26	881	890	877	879	44,600	879
2022-08-25	883	895	883	884	19,800	884
2022-08-24	880	885	875	883	21,000	883
2022-08-23	892	896	883	883	26,800	883
2022-08-22	893	902	885	899	28,900	899
2022-08-19	900	907	889	903	56,700	903
2022-08-18	866	888	858	888	30,800	888
2022-08-17	866	875	861	869	39,900	869
2022-08-16	881	881	865	866	39,400	866
2022-08-15	895	895	882	885	20,500	885
2022-08-12	903	905	891	895	32,800	895
2022-08-10	902	906	895	902	16,700	902
2022-08-09	905	927	894	902	47,400	902
2022-08-08	903	914	900	908	21,000	908
2022-08-05	896	903	892	900	26,400	900
2022-08-04	915	915	897	899	16,600	899
2022-08-03	911	911	896	902	13,400	902
2022-08-02	926	927	896	896	29,500	896
2022-08-01	919	932	919	929	17,700	929
2022-07-29	930	932	917	917	30,600	917
2022-07-28	912	928	903	928	36,800	928
2022-07-27	914	914	902	907	16,800	907
2022-07-26	899	912	899	912	23,600	912
2022-07-25	882	897	879	897	31,000	897
2022-07-22	890	890	878	882	28,600	882
2022-07-21	900	900	888	889	27,300	889
2022-07-20	912	918	897	900	36,100	900
2022-07-19	895	913	895	905	69,000	905
2022-07-15	878	892	871	890	42,000	890
2022-07-14	884	884	873	875	8,700	875
2022-07-13	873	885	873	885	16,700	885
2022-07-12	889	889	870	870	17,700	870
2022-07-11	860	890	860	890	41,600	890
2022-07-08	882	882	860	860	41,500	860
2022-07-07	869	877	864	876	24,300	876
2022-07-06	858	861	852	860	18,300	860
2022-07-05	856	868	852	867	25,800	867
2022-07-04	867	869	862	865	17,300	865
2022-07-01	878	878	853	859	31,600	859
2022-06-30	861	877	857	875	43,100	875
2022-06-29	845	867	835	867	55,000	867
2022-06-28	842	847	829	847	32,300	847
2022-06-27	846	846	830	842	21,800	842
2022-06-24	819	829	815	828	16,400	828
2022-06-23	811	819	809	810	16,000	810
2022-06-22	822	822	807	811	9,600	811
2022-06-21	809	820	808	819	16,700	819
2022-06-20	808	811	788	800	22,300	800
2022-06-17	789	805	788	801	19,700	801
2022-06-16	808	813	803	804	13,700	804
2022-06-15	810	814	799	799	31,600	799
2022-06-14	815	817	805	810	53,200	810
2022-06-13	830	838	828	828	28,600	828
2022-06-10	850	851	836	844	44,400	844
2022-06-09	876	882	852	853	33,400	853
2022-06-08	867	878	864	878	32,300	878
2022-06-07	874	878	861	862	30,700	862
2022-06-06	854	878	842	870	58,000	870
2022-06-03	865	871	851	854	46,100	854
2022-06-02	845	860	835	859	70,800	859
2022-06-01	825	840	823	840	31,400	840
2022-05-31	817	828	810	825	33,200	825
2022-05-30	807	823	801	823	69,900	823
2022-05-27	790	799	787	799	27,900	799
2022-05-26	775	787	775	787	29,500	787
2022-05-25	778	780	772	780	16,200	780
2022-05-24	779	779	772	778	18,100	778
2022-05-23	780	782	773	780	34,700	780
2022-05-20	769	776	766	770	26,000	770
2022-05-19	767	774	766	770	22,300	770
2022-05-18	780	784	762	782	46,100	782
2022-05-17	780	792	761	777	50,300	777
2022-05-16	792	799	767	780	47,500	780
2022-05-13	774	792	774	792	19,900	792
2022-05-12	783	792	771	774	28,100	774
2022-05-11	781	795	780	791	19,100	791
2022-05-10	786	787	775	781	27,800	781
2022-05-09	804	806	793	793	24,000	793
2022-05-06	803	817	798	815	12,600	815
2022-05-02	819	823	803	804	24,200	804
2022-04-28	802	825	797	825	40,800	825
2022-04-27	773	797	765	797	44,900	797
2022-04-26	789	789	780	787	14,400	787
2022-04-25	778	785	774	780	24,500	780
2022-04-22	797	797	788	792	20,100	792
2022-04-21	805	808	796	804	20,000	804
2022-04-20	800	809	798	805	15,700	805
2022-04-19	800	803	796	799	11,500	799
2022-04-18	806	808	796	800	23,300	800
2022-04-15	811	811	804	805	8,600	805
2022-04-14	803	817	800	817	26,300	817
2022-04-13	791	798	786	794	30,900	794
2022-04-12	812	812	795	795	27,500	795
2022-04-11	813	832	805	819	36,800	819
2022-04-08	803	804	790	795	27,200	795
2022-04-07	811	811	794	800	29,900	800
2022-04-06	829	829	818	818	22,500	818
2022-04-05	842	842	821	825	37,000	825
2022-04-04	812	840	812	834	35,200	834
2022-04-01	821	821	802	810	52,400	810
2022-03-31	845	846	832	832	32,200	832
2022-03-30	841	857	836	857	35,000	857
2022-03-29	860	860	834	854	45,300	854
2022-03-28	865	870	855	856	41,800	856
2022-03-25	866	867	845	856	30,500	856
2022-03-24	850	863	839	863	57,100	863
2022-03-23	840	857	836	850	46,600	850
2022-03-22	840	840	821	829	31,700	829
2022-03-18	833	835	826	835	18,600	835
2022-03-17	841	841	821	836	28,500	836
2022-03-16	828	832	819	829	18,500	829
2022-03-15	810	825	807	819	21,300	819
2022-03-14	815	822	800	808	16,500	808
2022-03-11	807	818	805	813	25,900	813
2022-03-10	800	819	797	819	38,900	819
2022-03-09	785	801	781	782	53,900	782
2022-03-08	795	807	786	795	41,900	795
2022-03-07	813	819	797	805	60,900	805
2022-03-04	837	842	816	821	23,800	821
2022-03-03	843	844	824	831	33,800	831
2022-03-02	825	838	813	828	35,400	828
2022-03-01	847	853	827	836	57,700	836
2022-02-28	819	843	817	843	62,300	843
2022-02-25	806	812	797	812	24,700	812
2022-02-24	798	811	790	806	32,900	806
2022-02-22	804	816	800	807	31,400	807
2022-02-21	798	819	795	818	23,700	818
2022-02-18	803	815	798	811	26,000	811
2022-02-17	814	819	805	815	22,100	815
2022-02-16	831	831	802	812	38,700	812
2022-02-15	832	835	811	818	58,200	818
2022-02-14	817	832	809	823	47,300	823
2022-02-10	797	833	796	832	92,500	832
2022-02-09	771	815	771	789	116,300	789
2022-02-08	774	778	755	759	46,100	759
2022-02-07	768	780	766	773	36,000	773
2022-02-04	766	772	758	768	28,000	768
2022-02-03	785	785	760	768	53,100	768
2022-02-02	766	788	766	786	61,100	786
2022-02-01	761	773	749	751	37,300	751
2022-01-31	753	761	747	755	34,800	755
2022-01-28	743	756	736	750	38,800	750
2022-01-27	759	759	727	732	53,700	732
2022-01-26	741	762	740	752	43,100	752
2022-01-25	768	768	740	742	40,400	742
2022-01-24	738	771	736	768	56,600	768
2022-01-21	728	738	719	738	33,400	738
2022-01-20	711	745	711	737	41,800	737
2022-01-19	744	744	702	709	129,100	709
2022-01-18	751	758	738	744	64,400	744
2022-01-17	754	768	747	749	42,700	749
2022-01-14	762	762	746	756	30,000	756
2022-01-13	768	792	762	762	86,300	762
2022-01-12	750	772	750	772	34,700	772
2022-01-11	753	756	735	746	107,700	746
2022-01-07	750	765	743	752	40,800	752
2022-01-06	769	770	751	751	52,000	751
2022-01-05	795	795	775	779	48,600	779
2022-01-04	795	799	780	795	50,800	795

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31