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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 757 | 763 | 756 | 759 | 39,900 | 759 |
| 2024-12-27 | 748 | 754 | 747 | 753 | 37,600 | 753 |
| 2024-12-26 | 743 | 746 | 739 | 745 | 50,800 | 745 |
| 2024-12-25 | 746 | 746 | 737 | 744 | 34,200 | 744 |
| 2024-12-24 | 745 | 747 | 741 | 744 | 26,400 | 744 |
| 2024-12-23 | 739 | 743 | 735 | 740 | 58,900 | 740 |
| 2024-12-20 | 729 | 735 | 727 | 727 | 39,300 | 727 |
| 2024-12-19 | 724 | 729 | 720 | 729 | 37,000 | 729 |
| 2024-12-18 | 722 | 729 | 722 | 724 | 25,900 | 724 |
| 2024-12-17 | 729 | 729 | 721 | 721 | 53,600 | 721 |
| 2024-12-16 | 735 | 735 | 726 | 728 | 42,600 | 728 |
| 2024-12-13 | 740 | 744 | 733 | 736 | 53,900 | 736 |
| 2024-12-12 | 744 | 747 | 740 | 743 | 31,600 | 743 |
| 2024-12-11 | 752 | 756 | 742 | 742 | 44,100 | 742 |
| 2024-12-10 | 759 | 760 | 746 | 746 | 50,900 | 746 |
| 2024-12-09 | 755 | 765 | 753 | 763 | 26,900 | 763 |
| 2024-12-06 | 757 | 757 | 750 | 754 | 22,000 | 754 |
| 2024-12-05 | 755 | 760 | 753 | 755 | 34,400 | 755 |
| 2024-12-04 | 750 | 756 | 745 | 751 | 36,300 | 751 |
| 2024-12-03 | 746 | 755 | 745 | 748 | 43,600 | 748 |
| 2024-12-02 | 746 | 747 | 741 | 741 | 24,400 | 741 |
| 2024-11-29 | 744 | 750 | 740 | 740 | 32,700 | 740 |
| 2024-11-28 | 740 | 756 | 735 | 746 | 69,500 | 746 |
| 2024-11-27 | 731 | 732 | 725 | 732 | 25,900 | 732 |
| 2024-11-26 | 737 | 738 | 726 | 733 | 39,900 | 733 |
| 2024-11-25 | 736 | 740 | 726 | 726 | 28,300 | 726 |
| 2024-11-22 | 732 | 740 | 730 | 735 | 19,700 | 735 |
| 2024-11-21 | 730 | 739 | 729 | 731 | 43,200 | 731 |
| 2024-11-20 | 726 | 730 | 720 | 721 | 12,200 | 721 |
| 2024-11-19 | 717 | 733 | 717 | 727 | 34,500 | 727 |
| 2024-11-18 | 718 | 723 | 711 | 718 | 31,400 | 718 |
| 2024-11-15 | 725 | 729 | 718 | 719 | 23,100 | 719 |
| 2024-11-14 | 728 | 734 | 720 | 720 | 30,600 | 720 |
| 2024-11-13 | 712 | 729 | 712 | 726 | 63,300 | 726 |
| 2024-11-12 | 720 | 728 | 709 | 710 | 71,500 | 710 |
| 2024-11-11 | 737 | 737 | 719 | 722 | 95,600 | 722 |
| 2024-11-08 | 752 | 752 | 736 | 739 | 50,500 | 739 |
| 2024-11-07 | 737 | 753 | 737 | 751 | 49,000 | 751 |
| 2024-11-06 | 735 | 742 | 733 | 737 | 21,800 | 737 |
| 2024-11-05 | 740 | 740 | 732 | 736 | 19,200 | 736 |
| 2024-11-01 | 738 | 738 | 731 | 734 | 34,500 | 734 |
| 2024-10-31 | 733 | 743 | 730 | 743 | 42,400 | 743 |
| 2024-10-30 | 739 | 741 | 732 | 738 | 204,200 | 738 |
| 2024-10-29 | 729 | 739 | 728 | 739 | 50,800 | 739 |
| 2024-10-28 | 721 | 733 | 718 | 733 | 56,300 | 733 |
| 2024-10-25 | 732 | 737 | 720 | 721 | 70,600 | 721 |
| 2024-10-24 | 728 | 737 | 725 | 734 | 57,200 | 734 |
| 2024-10-23 | 736 | 739 | 731 | 731 | 75,000 | 731 |
| 2024-10-22 | 750 | 750 | 737 | 740 | 74,800 | 740 |
| 2024-10-21 | 753 | 756 | 749 | 754 | 42,200 | 754 |
| 2024-10-18 | 752 | 756 | 741 | 755 | 55,500 | 755 |
| 2024-10-17 | 757 | 760 | 752 | 752 | 34,100 | 752 |
| 2024-10-16 | 758 | 773 | 757 | 758 | 32,500 | 758 |
| 2024-10-15 | 765 | 771 | 759 | 764 | 83,700 | 764 |
| 2024-10-11 | 758 | 768 | 755 | 765 | 44,000 | 765 |
| 2024-10-10 | 767 | 767 | 754 | 763 | 46,000 | 763 |
| 2024-10-09 | 764 | 766 | 756 | 762 | 73,300 | 762 |
| 2024-10-08 | 771 | 777 | 760 | 761 | 32,500 | 761 |
| 2024-10-07 | 775 | 781 | 770 | 778 | 41,900 | 778 |
| 2024-10-04 | 763 | 772 | 762 | 770 | 32,000 | 770 |
| 2024-10-03 | 758 | 762 | 754 | 759 | 44,900 | 759 |
| 2024-10-02 | 755 | 758 | 748 | 751 | 41,700 | 751 |
| 2024-10-01 | 751 | 762 | 747 | 758 | 45,200 | 758 |
| 2024-09-30 | 750 | 761 | 745 | 751 | 84,500 | 751 |
| 2024-09-27 | 775 | 777 | 766 | 773 | 81,400 | 773 |
| 2024-09-26 | 762 | 770 | 756 | 769 | 90,100 | 769 |
| 2024-09-25 | 765 | 765 | 757 | 760 | 46,000 | 760 |
| 2024-09-24 | 761 | 765 | 756 | 760 | 82,000 | 760 |
| 2024-09-20 | 755 | 760 | 750 | 750 | 54,800 | 750 |
| 2024-09-19 | 752 | 756 | 746 | 755 | 53,300 | 755 |
| 2024-09-18 | 740 | 748 | 738 | 743 | 43,200 | 743 |
| 2024-09-17 | 746 | 748 | 732 | 742 | 45,100 | 742 |
| 2024-09-13 | 737 | 741 | 732 | 739 | 73,200 | 739 |
| 2024-09-12 | 739 | 745 | 734 | 742 | 55,000 | 742 |
| 2024-09-11 | 739 | 739 | 721 | 725 | 87,200 | 725 |
| 2024-09-10 | 745 | 747 | 736 | 736 | 53,300 | 736 |
| 2024-09-09 | 737 | 749 | 730 | 747 | 55,700 | 747 |
| 2024-09-06 | 762 | 762 | 745 | 751 | 48,200 | 751 |
| 2024-09-05 | 752 | 768 | 748 | 758 | 58,000 | 758 |
| 2024-09-04 | 768 | 774 | 754 | 755 | 91,400 | 755 |
| 2024-09-03 | 772 | 786 | 766 | 786 | 45,600 | 786 |
| 2024-09-02 | 785 | 789 | 770 | 771 | 46,100 | 771 |
| 2024-08-30 | 775 | 789 | 773 | 780 | 72,300 | 780 |
| 2024-08-29 | 774 | 774 | 764 | 768 | 58,500 | 768 |
| 2024-08-28 | 771 | 775 | 764 | 774 | 46,500 | 774 |
| 2024-08-27 | 754 | 772 | 751 | 772 | 65,400 | 772 |
| 2024-08-26 | 751 | 754 | 744 | 754 | 41,700 | 754 |
| 2024-08-23 | 755 | 756 | 748 | 749 | 29,300 | 749 |
| 2024-08-22 | 755 | 755 | 746 | 753 | 29,800 | 753 |
| 2024-08-21 | 755 | 755 | 746 | 754 | 39,800 | 754 |
| 2024-08-20 | 757 | 765 | 746 | 757 | 55,800 | 757 |
| 2024-08-19 | 769 | 769 | 750 | 753 | 76,800 | 753 |
| 2024-08-16 | 759 | 776 | 756 | 776 | 49,200 | 776 |
| 2024-08-15 | 747 | 753 | 738 | 745 | 57,300 | 745 |
| 2024-08-14 | 745 | 745 | 734 | 740 | 56,200 | 740 |
| 2024-08-13 | 744 | 748 | 726 | 747 | 75,700 | 747 |
| 2024-08-09 | 772 | 772 | 718 | 729 | 176,800 | 729 |
| 2024-08-08 | 778 | 798 | 778 | 781 | 35,400 | 781 |
| 2024-08-07 | 782 | 809 | 773 | 779 | 51,900 | 779 |
| 2024-08-06 | 773 | 807 | 764 | 783 | 60,600 | 783 |
| 2024-08-05 | 790 | 805 | 716 | 728 | 157,900 | 728 |
| 2024-08-02 | 840 | 841 | 812 | 812 | 60,300 | 812 |
| 2024-08-01 | 890 | 890 | 855 | 855 | 42,900 | 855 |
| 2024-07-31 | 884 | 898 | 879 | 897 | 22,500 | 897 |
| 2024-07-30 | 890 | 890 | 880 | 884 | 29,200 | 884 |
| 2024-07-29 | 897 | 902 | 884 | 892 | 27,000 | 892 |
| 2024-07-26 | 893 | 897 | 889 | 892 | 32,200 | 892 |
| 2024-07-25 | 881 | 899 | 873 | 890 | 39,400 | 890 |
| 2024-07-24 | 889 | 896 | 883 | 884 | 21,500 | 884 |
| 2024-07-23 | 881 | 895 | 880 | 890 | 30,500 | 890 |
| 2024-07-22 | 911 | 913 | 881 | 881 | 25,000 | 881 |
| 2024-07-19 | 914 | 914 | 892 | 904 | 34,700 | 904 |
| 2024-07-18 | 905 | 915 | 901 | 912 | 27,500 | 912 |
| 2024-07-17 | 905 | 915 | 903 | 908 | 31,600 | 908 |
| 2024-07-16 | 895 | 916 | 895 | 901 | 64,600 | 901 |
| 2024-07-12 | 864 | 888 | 864 | 883 | 56,700 | 883 |
| 2024-07-11 | 865 | 868 | 860 | 865 | 29,800 | 865 |
| 2024-07-10 | 860 | 861 | 853 | 861 | 38,200 | 861 |
| 2024-07-09 | 861 | 864 | 856 | 861 | 31,100 | 861 |
| 2024-07-08 | 874 | 874 | 863 | 865 | 45,300 | 865 |
| 2024-07-05 | 869 | 871 | 858 | 859 | 32,700 | 859 |
| 2024-07-04 | 868 | 871 | 865 | 871 | 27,300 | 871 |
| 2024-07-03 | 870 | 870 | 859 | 867 | 31,600 | 867 |
| 2024-07-02 | 871 | 875 | 870 | 871 | 32,300 | 871 |
| 2024-07-01 | 875 | 876 | 865 | 866 | 32,800 | 866 |
| 2024-06-28 | 892 | 893 | 869 | 874 | 23,900 | 874 |
| 2024-06-27 | 884 | 890 | 884 | 890 | 19,100 | 890 |
| 2024-06-26 | 884 | 886 | 876 | 884 | 34,300 | 884 |
| 2024-06-25 | 869 | 880 | 869 | 880 | 36,800 | 880 |
| 2024-06-24 | 868 | 868 | 860 | 867 | 26,400 | 867 |
| 2024-06-21 | 867 | 873 | 856 | 863 | 46,800 | 863 |
| 2024-06-20 | 851 | 867 | 850 | 863 | 40,800 | 863 |
| 2024-06-19 | 853 | 853 | 846 | 851 | 14,800 | 851 |
| 2024-06-18 | 828 | 858 | 828 | 850 | 71,300 | 850 |
| 2024-06-17 | 832 | 832 | 819 | 827 | 31,100 | 827 |
| 2024-06-14 | 821 | 833 | 821 | 831 | 33,700 | 831 |
| 2024-06-13 | 828 | 830 | 820 | 823 | 20,800 | 823 |
| 2024-06-12 | 839 | 839 | 828 | 828 | 27,500 | 828 |
| 2024-06-11 | 840 | 843 | 836 | 839 | 18,500 | 839 |
| 2024-06-10 | 839 | 841 | 833 | 840 | 20,000 | 840 |
| 2024-06-07 | 837 | 838 | 834 | 837 | 14,800 | 837 |
| 2024-06-06 | 837 | 840 | 833 | 840 | 24,200 | 840 |
| 2024-06-05 | 841 | 843 | 836 | 837 | 14,500 | 837 |
| 2024-06-04 | 839 | 843 | 836 | 843 | 21,200 | 843 |
| 2024-06-03 | 839 | 841 | 834 | 837 | 18,900 | 837 |
| 2024-05-31 | 823 | 833 | 821 | 833 | 29,100 | 833 |
| 2024-05-30 | 811 | 818 | 808 | 818 | 29,000 | 818 |
| 2024-05-29 | 823 | 825 | 809 | 811 | 51,600 | 811 |
| 2024-05-28 | 832 | 834 | 825 | 825 | 14,500 | 825 |
| 2024-05-27 | 829 | 830 | 822 | 830 | 28,100 | 830 |
| 2024-05-24 | 829 | 831 | 820 | 821 | 43,000 | 821 |
| 2024-05-23 | 836 | 836 | 826 | 832 | 38,100 | 832 |
| 2024-05-22 | 841 | 845 | 835 | 835 | 28,400 | 835 |
| 2024-05-21 | 851 | 851 | 841 | 841 | 20,300 | 841 |
| 2024-05-20 | 846 | 852 | 843 | 847 | 21,400 | 847 |
| 2024-05-17 | 838 | 852 | 837 | 846 | 17,800 | 846 |
| 2024-05-16 | 858 | 863 | 839 | 840 | 66,700 | 840 |
| 2024-05-15 | 869 | 869 | 856 | 861 | 41,000 | 861 |
| 2024-05-14 | 866 | 867 | 853 | 859 | 29,000 | 859 |
| 2024-05-13 | 879 | 879 | 857 | 867 | 41,700 | 867 |
| 2024-05-10 | 877 | 880 | 875 | 877 | 10,600 | 877 |
| 2024-05-09 | 880 | 880 | 875 | 876 | 10,400 | 876 |
| 2024-05-08 | 882 | 884 | 875 | 879 | 15,200 | 879 |
| 2024-05-07 | 887 | 888 | 880 | 884 | 17,600 | 884 |
| 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