2374 セントケア・ホールディング(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,005	1,019	986	997	40,500	997
2023-12-28	990	1,002	984	996	41,300	996
2023-12-27	975	1,013	963	997	85,800	997
2023-12-26	940	967	936	966	63,400	966
2023-12-25	946	948	933	933	28,300	933
2023-12-22	940	947	936	941	20,400	941
2023-12-21	925	939	921	934	25,100	934
2023-12-20	925	936	924	926	28,600	926
2023-12-19	928	930	917	930	18,400	930
2023-12-18	900	926	899	925	34,500	925
2023-12-15	891	905	890	904	24,200	904
2023-12-14	920	920	895	898	25,200	898
2023-12-13	910	920	908	911	20,800	911
2023-12-12	932	933	909	915	26,200	915
2023-12-11	913	926	913	926	19,300	926
2023-12-08	927	930	906	909	45,100	909
2023-12-07	935	946	929	931	27,400	931
2023-12-06	924	954	924	949	37,100	949
2023-12-05	945	946	928	928	23,600	928
2023-12-04	932	948	931	946	20,500	946
2023-12-01	940	947	933	935	28,100	935
2023-11-30	927	936	921	936	20,500	936
2023-11-29	923	936	919	926	30,100	926
2023-11-28	918	924	907	923	27,800	923
2023-11-27	940	949	920	920	39,600	920
2023-11-24	929	935	926	935	18,100	935
2023-11-22	922	935	922	926	23,100	926
2023-11-21	914	933	914	933	34,600	933
2023-11-20	920	927	914	914	23,600	914
2023-11-17	904	919	897	919	27,400	919
2023-11-16	914	919	901	904	24,200	904
2023-11-15	927	930	913	915	40,200	915
2023-11-14	910	927	910	922	33,900	922
2023-11-13	955	955	907	907	68,000	907
2023-11-10	926	960	920	959	111,500	959
2023-11-09	875	930	874	927	125,700	927
2023-11-08	875	875	858	863	58,800	863
2023-11-07	864	879	861	869	44,300	869
2023-11-06	861	873	857	866	70,800	866
2023-11-02	851	855	847	849	25,400	849
2023-11-01	849	856	843	846	49,100	846
2023-10-31	833	842	827	842	33,300	842
2023-10-30	834	843	831	833	136,200	833
2023-10-27	826	836	826	835	24,100	835
2023-10-26	829	836	819	819	34,900	819
2023-10-25	832	839	831	833	24,200	833
2023-10-24	822	829	803	828	42,200	828
2023-10-23	824	824	810	810	40,400	810
2023-10-20	822	828	820	823	22,400	823
2023-10-19	833	837	826	829	30,600	829
2023-10-18	842	842	819	837	48,800	837
2023-10-17	823	832	823	827	23,500	827
2023-10-16	831	832	817	820	35,100	820
2023-10-13	852	852	833	835	32,000	835
2023-10-12	846	855	838	853	31,600	853
2023-10-11	862	862	846	846	36,300	846
2023-10-10	851	862	851	862	43,500	862
2023-10-06	842	845	833	841	28,100	841
2023-10-05	826	837	824	837	60,400	837
2023-10-04	823	833	808	814	113,600	814
2023-10-03	861	861	836	837	76,800	837
2023-10-02	850	871	848	856	60,000	856
2023-09-29	861	861	832	840	95,700	840
2023-09-28	861	871	855	860	123,300	860
2023-09-27	855	893	850	871	229,400	871
2023-09-26	874	874	855	857	73,900	857
2023-09-25	824	882	823	876	212,900	876
2023-09-22	807	825	804	822	82,200	822
2023-09-21	820	821	810	815	89,200	815
2023-09-20	830	835	821	823	73,900	823
2023-09-19	821	845	819	830	115,800	830
2023-09-15	802	811	802	808	67,400	808
2023-09-14	803	806	799	805	73,100	805
2023-09-13	812	817	800	806	83,500	806
2023-09-12	813	819	808	817	67,000	817
2023-09-11	822	824	811	813	123,300	813
2023-09-08	828	833	820	822	83,900	822
2023-09-07	835	843	830	830	100,000	830
2023-09-06	831	835	826	835	67,300	835
2023-09-05	835	835	827	831	70,100	831
2023-09-04	823	836	823	833	140,300	833
2023-09-01	822	825	818	823	108,500	823
2023-08-31	819	828	815	823	106,600	823
2023-08-30	820	830	811	824	108,200	824
2023-08-29	790	821	790	815	156,100	815
2023-08-28	780	787	776	785	65,600	785
2023-08-25	776	778	772	772	37,000	772
2023-08-24	774	777	770	776	35,200	776
2023-08-23	773	775	770	774	25,600	774
2023-08-22	768	773	767	773	25,000	773
2023-08-21	767	775	766	766	40,300	766
2023-08-18	770	774	769	771	27,800	771
2023-08-17	781	781	766	771	44,600	771
2023-08-16	785	786	780	783	22,300	783
2023-08-15	785	788	780	786	22,200	786
2023-08-14	779	785	779	779	30,800	779
2023-08-10	772	778	772	775	44,400	775
2023-08-09	779	779	773	777	36,000	777
2023-08-08	783	786	780	785	23,400	785
2023-08-07	770	783	769	783	41,000	783
2023-08-04	774	775	770	773	14,100	773
2023-08-03	776	778	768	770	34,900	770
2023-08-02	784	787	778	778	27,500	778
2023-08-01	786	788	780	787	23,700	787
2023-07-31	783	786	781	784	35,900	784
2023-07-28	773	777	768	775	38,400	775
2023-07-27	777	781	773	778	29,400	778
2023-07-26	781	781	774	778	28,100	778
2023-07-25	771	783	770	779	59,300	779
2023-07-24	768	772	768	771	25,100	771
2023-07-21	765	768	762	765	25,000	765
2023-07-20	768	770	764	767	22,100	767
2023-07-19	767	768	763	768	20,600	768
2023-07-18	761	764	760	763	20,200	763
2023-07-14	769	769	755	760	36,200	760
2023-07-13	770	771	763	764	33,500	764
2023-07-12	771	771	767	770	27,900	770
2023-07-11	773	774	767	771	39,800	771
2023-07-10	771	773	763	766	66,300	766
2023-07-07	761	769	758	759	53,800	759
2023-07-06	776	776	765	767	29,500	767
2023-07-05	781	781	774	776	37,200	776
2023-07-04	785	788	781	781	35,600	781
2023-07-03	785	787	781	785	42,400	785
2023-06-30	777	779	774	779	39,400	779
2023-06-29	775	779	775	777	34,900	777
2023-06-28	772	777	772	777	22,800	777
2023-06-27	776	778	771	772	22,800	772
2023-06-26	777	783	770	776	46,200	776
2023-06-23	780	783	773	777	34,400	777
2023-06-22	773	776	767	772	35,000	772
2023-06-21	769	783	767	767	59,600	767
2023-06-20	764	769	763	769	33,700	769
2023-06-19	760	764	758	764	29,200	764
2023-06-16	759	759	754	756	35,000	756
2023-06-15	750	758	748	755	31,300	755
2023-06-14	760	760	748	753	57,800	753
2023-06-13	754	759	750	757	39,500	757
2023-06-12	743	750	743	749	64,500	749
2023-06-09	745	747	740	743	67,800	743
2023-06-08	755	756	744	745	52,000	745
2023-06-07	760	761	752	752	52,200	752
2023-06-06	761	765	759	762	38,000	762
2023-06-05	760	762	756	760	29,200	760
2023-06-02	750	755	750	751	33,300	751
2023-06-01	754	757	748	750	34,500	750
2023-05-31	766	766	754	754	43,300	754
2023-05-30	773	774	766	766	18,900	766
2023-05-29	770	773	768	770	14,900	770
2023-05-26	778	778	765	765	42,300	765
2023-05-25	781	784	778	781	19,700	781
2023-05-24	783	784	781	781	11,900	781
2023-05-23	788	794	781	783	37,000	783
2023-05-22	780	788	779	784	35,500	784
2023-05-19	780	782	777	777	16,300	777
2023-05-18	785	786	779	784	21,400	784
2023-05-17	784	784	778	781	29,000	781
2023-05-16	781	786	776	784	46,100	784
2023-05-15	788	788	772	780	54,500	780
2023-05-12	786	786	776	784	21,500	784
2023-05-11	779	785	779	784	14,000	784
2023-05-10	784	784	775	781	13,200	781
2023-05-09	778	784	777	784	20,300	784
2023-05-08	778	783	773	778	21,200	778
2023-05-02	779	780	770	780	19,500	780
2023-05-01	780	781	776	780	21,100	780
2023-04-28	768	779	766	779	20,000	779
2023-04-27	763	766	760	765	15,400	765
2023-04-26	769	769	758	761	22,900	761
2023-04-25	773	777	768	769	18,800	769
2023-04-24	766	773	765	765	13,400	765
2023-04-21	774	776	764	764	14,600	764
2023-04-20	766	774	764	774	22,700	774
2023-04-19	765	767	760	767	9,800	767
2023-04-18	770	770	764	765	11,800	765
2023-04-17	769	770	764	766	14,900	766
2023-04-14	765	765	759	763	17,100	763
2023-04-13	756	765	754	759	28,600	759
2023-04-12	750	760	748	760	23,200	760
2023-04-11	742	749	742	748	22,300	748
2023-04-10	745	745	740	742	23,200	742
2023-04-07	743	746	736	738	35,100	738
2023-04-06	746	749	741	746	26,700	746
2023-04-05	756	756	748	749	27,000	749
2023-04-04	761	761	756	760	29,200	760
2023-04-03	764	765	760	761	15,000	761
2023-03-31	751	762	751	762	19,500	762
2023-03-30	750	753	745	751	46,200	751
2023-03-29	765	769	758	769	35,900	769
2023-03-28	765	765	755	759	17,000	759
2023-03-27	755	761	753	758	23,900	758
2023-03-24	754	755	749	754	15,800	754
2023-03-23	746	756	745	756	20,000	756
2023-03-22	757	757	748	753	26,300	753
2023-03-20	757	760	741	746	40,100	746
2023-03-17	758	766	752	765	28,500	765
2023-03-16	749	754	739	743	68,700	743
2023-03-15	770	770	756	762	24,300	762
2023-03-14	768	768	744	746	80,400	746
2023-03-13	783	786	770	771	86,600	771
2023-03-10	797	799	791	791	31,900	791
2023-03-09	805	809	800	802	32,200	802
2023-03-08	798	802	797	802	20,900	802
2023-03-07	795	799	793	799	21,700	799
2023-03-06	795	798	792	795	19,900	795
2023-03-03	790	794	788	790	22,300	790
2023-03-02	791	792	786	787	21,300	787
2023-03-01	789	790	784	787	18,000	787
2023-02-28	799	799	787	787	25,700	787
2023-02-27	791	799	789	796	30,600	796
2023-02-24	781	788	781	787	24,500	787
2023-02-22	785	786	782	782	17,300	782
2023-02-21	785	789	785	785	20,400	785
2023-02-20	791	791	785	785	10,900	785
2023-02-17	787	789	783	783	14,400	783
2023-02-16	787	789	783	787	16,700	787
2023-02-15	785	786	780	780	18,200	780
2023-02-14	785	789	779	784	19,800	784
2023-02-13	782	787	778	778	42,000	778
2023-02-10	798	799	781	782	45,000	782
2023-02-09	780	810	779	799	127,200	799
2023-02-08	826	826	818	825	15,500	825
2023-02-07	817	824	817	820	11,000	820
2023-02-06	812	823	812	823	17,100	823
2023-02-03	823	823	812	815	19,600	815
2023-02-02	825	827	821	821	9,400	821
2023-02-01	827	832	823	825	20,000	825
2023-01-31	831	833	825	827	17,200	827
2023-01-30	818	834	817	831	30,100	831
2023-01-27	832	832	819	822	19,800	822
2023-01-26	834	834	826	829	21,800	829
2023-01-25	830	832	821	829	24,100	829
2023-01-24	821	832	817	831	33,800	831
2023-01-23	813	819	809	819	20,800	819
2023-01-20	804	807	802	806	20,500	806
2023-01-19	801	805	799	801	14,900	801
2023-01-18	801	807	798	806	20,300	806
2023-01-17	804	815	796	801	49,800	801
2023-01-16	802	813	801	809	12,400	809
2023-01-13	812	813	802	802	17,800	802
2023-01-12	811	814	810	812	7,100	812
2023-01-11	803	812	803	811	27,900	811
2023-01-10	818	818	803	803	36,600	803
2023-01-06	797	819	797	815	44,300	815
2023-01-05	824	825	790	795	81,300	795
2023-01-04	841	841	823	824	18,400	824

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