2425 (株)ケアサービス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 818 | 818 | 800 | 815 | 2,700 | 815 |
| 2025-05-12 | 799 | 855 | 798 | 814 | 12,600 | 814 |
| 2025-05-09 | 790 | 802 | 790 | 794 | 800 | 794 |
| 2025-05-08 | 800 | 800 | 782 | 787 | 4,400 | 787 |
| 2025-05-07 | 799 | 812 | 797 | 798 | 1,200 | 798 |
| 2025-05-02 | 805 | 805 | 795 | 796 | 1,700 | 796 |
| 2025-05-01 | 799 | 799 | 799 | 799 | 600 | 799 |
| 2025-04-30 | 803 | 803 | 797 | 802 | 2,000 | 802 |
| 2025-04-28 | 795 | 803 | 793 | 803 | 1,500 | 803 |
| 2025-04-25 | 793 | 799 | 793 | 793 | 700 | 793 |
| 2025-04-24 | 801 | 801 | 791 | 791 | 700 | 791 |
| 2025-04-23 | 794 | 800 | 792 | 793 | 800 | 793 |
| 2025-04-22 | 795 | 795 | 783 | 795 | 1,000 | 795 |
| 2025-04-21 | 790 | 805 | 790 | 795 | 1,200 | 795 |
| 2025-04-18 | 785 | 789 | 785 | 788 | 1,200 | 788 |
| 2025-04-17 | 784 | 785 | 784 | 785 | 500 | 785 |
| 2025-04-16 | 795 | 795 | 785 | 788 | 1,600 | 788 |
| 2025-04-15 | 790 | 798 | 784 | 795 | 3,400 | 795 |
| 2025-04-14 | 780 | 800 | 780 | 782 | 5,300 | 782 |
| 2025-04-11 | 760 | 779 | 760 | 774 | 3,500 | 774 |
| 2025-04-10 | 780 | 786 | 775 | 778 | 3,800 | 778 |
| 2025-04-09 | 751 | 751 | 733 | 734 | 14,000 | 734 |
| 2025-04-08 | 760 | 779 | 740 | 762 | 10,700 | 762 |
| 2025-04-07 | 792 | 792 | 720 | 730 | 10,600 | 730 |
| 2025-04-04 | 805 | 809 | 785 | 809 | 6,300 | 809 |
| 2025-04-03 | 816 | 818 | 805 | 805 | 4,300 | 805 |
| 2025-04-02 | 825 | 825 | 819 | 819 | 2,900 | 819 |
| 2025-04-01 | 850 | 850 | 830 | 830 | 4,600 | 830 |
| 2025-03-31 | 837 | 837 | 830 | 830 | 3,900 | 830 |
| 2025-03-28 | 830 | 850 | 829 | 845 | 14,400 | 845 |
| 2025-03-27 | 882 | 890 | 880 | 880 | 6,300 | 880 |
| 2025-03-26 | 877 | 894 | 877 | 880 | 5,700 | 880 |
| 2025-03-25 | 867 | 875 | 867 | 874 | 5,100 | 874 |
| 2025-03-24 | 866 | 874 | 866 | 874 | 8,100 | 874 |
| 2025-03-21 | 866 | 876 | 865 | 874 | 5,200 | 874 |
| 2025-03-19 | 869 | 874 | 865 | 865 | 2,400 | 865 |
| 2025-03-18 | 864 | 865 | 853 | 865 | 3,900 | 865 |
| 2025-03-17 | 857 | 859 | 851 | 858 | 3,500 | 858 |
| 2025-03-14 | 855 | 855 | 847 | 851 | 3,100 | 851 |
| 2025-03-13 | 844 | 850 | 843 | 850 | 3,600 | 850 |
| 2025-03-12 | 849 | 849 | 828 | 844 | 5,900 | 844 |
| 2025-03-11 | 846 | 853 | 835 | 849 | 5,200 | 849 |
| 2025-03-10 | 853 | 855 | 852 | 853 | 2,700 | 853 |
| 2025-03-07 | 850 | 853 | 842 | 852 | 4,200 | 852 |
| 2025-03-06 | 857 | 857 | 837 | 850 | 3,600 | 850 |
| 2025-03-05 | 840 | 853 | 837 | 853 | 2,400 | 853 |
| 2025-03-04 | 849 | 854 | 835 | 840 | 5,800 | 840 |
| 2025-03-03 | 845 | 849 | 840 | 848 | 2,600 | 848 |
| 2025-02-28 | 841 | 845 | 839 | 841 | 3,100 | 841 |
| 2025-02-27 | 830 | 839 | 828 | 839 | 3,100 | 839 |
| 2025-02-26 | 833 | 834 | 828 | 832 | 3,800 | 832 |
| 2025-02-25 | 836 | 838 | 832 | 833 | 3,900 | 833 |
| 2025-02-21 | 834 | 838 | 833 | 836 | 1,400 | 836 |
| 2025-02-20 | 844 | 845 | 837 | 837 | 2,700 | 837 |
| 2025-02-19 | 853 | 860 | 844 | 844 | 8,000 | 844 |
| 2025-02-18 | 848 | 854 | 846 | 853 | 1,800 | 853 |
| 2025-02-17 | 855 | 855 | 848 | 848 | 4,200 | 848 |
| 2025-02-14 | 867 | 867 | 853 | 856 | 3,700 | 856 |
| 2025-02-13 | 869 | 869 | 859 | 859 | 5,400 | 859 |
| 2025-02-12 | 868 | 868 | 861 | 861 | 1,500 | 861 |
| 2025-02-10 | 858 | 870 | 855 | 864 | 5,500 | 864 |
| 2025-02-07 | 873 | 873 | 845 | 858 | 10,800 | 858 |
| 2025-02-06 | 850 | 880 | 847 | 870 | 18,500 | 870 |
| 2025-02-05 | 895 | 922 | 895 | 919 | 6,100 | 919 |
| 2025-02-04 | 910 | 911 | 900 | 900 | 5,000 | 900 |
| 2025-02-03 | 920 | 925 | 905 | 905 | 10,200 | 905 |
| 2025-01-31 | 925 | 930 | 912 | 920 | 2,800 | 920 |
| 2025-01-30 | 926 | 935 | 926 | 935 | 5,700 | 935 |
| 2025-01-29 | 920 | 930 | 916 | 929 | 5,000 | 929 |
| 2025-01-28 | 910 | 918 | 910 | 918 | 3,100 | 918 |
| 2025-01-27 | 907 | 918 | 906 | 916 | 4,500 | 916 |
| 2025-01-24 | 898 | 903 | 898 | 903 | 3,300 | 903 |
| 2025-01-23 | 892 | 897 | 888 | 897 | 1,800 | 897 |
| 2025-01-22 | 890 | 895 | 890 | 892 | 1,700 | 892 |
| 2025-01-21 | 888 | 896 | 884 | 895 | 2,600 | 895 |
| 2025-01-20 | 887 | 896 | 880 | 896 | 900 | 896 |
| 2025-01-17 | 884 | 887 | 877 | 887 | 1,900 | 887 |
| 2025-01-16 | 887 | 887 | 871 | 884 | 1,600 | 884 |
| 2025-01-15 | 889 | 897 | 867 | 880 | 8,900 | 880 |
| 2025-01-14 | 878 | 883 | 869 | 883 | 3,500 | 883 |
| 2025-01-10 | 874 | 874 | 869 | 874 | 2,400 | 874 |
| 2025-01-09 | 875 | 882 | 862 | 862 | 4,600 | 862 |
| 2025-01-08 | 878 | 878 | 866 | 875 | 1,600 | 875 |
| 2025-01-07 | 853 | 881 | 853 | 880 | 6,500 | 880 |
| 2025-01-06 | 852 | 875 | 852 | 853 | 8,500 | 853 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-06-26]1株→200株