2425 (株)ケアサービス 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 803 | 803 | 800 | 803 | 1,400 | 803 |
| 2024-04-30 | 800 | 803 | 800 | 803 | 800 | 803 |
| 2024-04-26 | 797 | 801 | 795 | 800 | 1,900 | 800 |
| 2024-04-25 | 806 | 806 | 791 | 798 | 3,200 | 798 |
| 2024-04-24 | 807 | 819 | 803 | 806 | 3,600 | 806 |
| 2024-04-23 | 801 | 807 | 801 | 807 | 600 | 807 |
| 2024-04-22 | 800 | 807 | 800 | 801 | 2,300 | 801 |
| 2024-04-19 | 821 | 821 | 800 | 800 | 4,800 | 800 |
| 2024-04-18 | 826 | 826 | 819 | 821 | 2,500 | 821 |
| 2024-04-17 | 832 | 832 | 828 | 828 | 1,500 | 828 |
| 2024-04-16 | 839 | 839 | 831 | 832 | 1,500 | 832 |
| 2024-04-15 | 836 | 840 | 830 | 839 | 3,400 | 839 |
| 2024-04-12 | 837 | 845 | 835 | 843 | 3,300 | 843 |
| 2024-04-11 | 835 | 835 | 829 | 833 | 1,200 | 833 |
| 2024-04-10 | 834 | 834 | 831 | 834 | 1,100 | 834 |
| 2024-04-09 | 837 | 838 | 830 | 834 | 3,500 | 834 |
| 2024-04-08 | 832 | 835 | 828 | 832 | 3,100 | 832 |
| 2024-04-05 | 829 | 833 | 825 | 832 | 1,800 | 832 |
| 2024-04-04 | 838 | 838 | 830 | 832 | 1,500 | 832 |
| 2024-04-03 | 826 | 842 | 822 | 832 | 3,700 | 832 |
| 2024-04-02 | 829 | 872 | 827 | 829 | 11,900 | 829 |
| 2024-04-01 | 839 | 845 | 827 | 829 | 5,600 | 829 |
| 2024-03-29 | 843 | 845 | 828 | 845 | 6,200 | 845 |
| 2024-03-28 | 833 | 843 | 821 | 843 | 18,600 | 843 |
| 2024-03-27 | 878 | 880 | 876 | 879 | 10,900 | 879 |
| 2024-03-26 | 878 | 878 | 867 | 875 | 4,800 | 875 |
| 2024-03-25 | 860 | 868 | 855 | 865 | 5,100 | 865 |
| 2024-03-22 | 867 | 867 | 831 | 854 | 11,700 | 854 |
| 2024-03-21 | 868 | 868 | 855 | 861 | 5,200 | 861 |
| 2024-03-19 | 865 | 865 | 848 | 865 | 3,800 | 865 |
| 2024-03-18 | 850 | 865 | 848 | 865 | 8,000 | 865 |
| 2024-03-15 | 840 | 846 | 840 | 846 | 4,900 | 846 |
| 2024-03-14 | 838 | 839 | 830 | 839 | 2,600 | 839 |
| 2024-03-13 | 824 | 831 | 821 | 827 | 1,800 | 827 |
| 2024-03-12 | 820 | 828 | 816 | 823 | 2,700 | 823 |
| 2024-03-11 | 836 | 839 | 825 | 830 | 2,600 | 830 |
| 2024-03-08 | 835 | 847 | 835 | 836 | 3,400 | 836 |
| 2024-03-07 | 835 | 836 | 825 | 835 | 3,400 | 835 |
| 2024-03-06 | 825 | 833 | 824 | 828 | 4,800 | 828 |
| 2024-03-05 | 832 | 832 | 821 | 821 | 2,100 | 821 |
| 2024-03-04 | 826 | 833 | 821 | 828 | 4,300 | 828 |
| 2024-03-01 | 828 | 830 | 813 | 816 | 4,400 | 816 |
| 2024-02-29 | 812 | 820 | 812 | 820 | 2,500 | 820 |
| 2024-02-28 | 810 | 819 | 810 | 813 | 2,300 | 813 |
| 2024-02-27 | 812 | 816 | 805 | 809 | 5,500 | 809 |
| 2024-02-26 | 818 | 818 | 810 | 817 | 4,200 | 817 |
| 2024-02-22 | 815 | 815 | 807 | 810 | 900 | 810 |
| 2024-02-21 | 807 | 813 | 807 | 813 | 2,700 | 813 |
| 2024-02-20 | 807 | 808 | 805 | 806 | 1,200 | 806 |
| 2024-02-19 | 800 | 806 | 794 | 804 | 3,500 | 804 |
| 2024-02-16 | 797 | 806 | 797 | 804 | 1,000 | 804 |
| 2024-02-15 | 812 | 812 | 789 | 797 | 7,300 | 797 |
| 2024-02-14 | 808 | 810 | 801 | 810 | 5,000 | 810 |
| 2024-02-13 | 805 | 814 | 805 | 809 | 5,300 | 809 |
| 2024-02-09 | 808 | 813 | 804 | 804 | 3,900 | 804 |
| 2024-02-08 | 808 | 820 | 806 | 808 | 3,400 | 808 |
| 2024-02-07 | 843 | 843 | 800 | 810 | 13,400 | 810 |
| 2024-02-06 | 823 | 850 | 788 | 837 | 49,900 | 837 |
| 2024-02-05 | 830 | 880 | 830 | 880 | 32,100 | 880 |
| 2024-02-02 | 825 | 829 | 821 | 829 | 6,200 | 829 |
| 2024-02-01 | 829 | 829 | 823 | 828 | 3,000 | 828 |
| 2024-01-31 | 822 | 828 | 822 | 828 | 3,200 | 828 |
| 2024-01-30 | 819 | 827 | 818 | 820 | 4,400 | 820 |
| 2024-01-29 | 811 | 827 | 811 | 818 | 4,500 | 818 |
| 2024-01-26 | 810 | 815 | 810 | 811 | 1,500 | 811 |
| 2024-01-25 | 807 | 818 | 805 | 810 | 4,200 | 810 |
| 2024-01-24 | 809 | 809 | 806 | 807 | 2,900 | 807 |
| 2024-01-23 | 808 | 810 | 804 | 806 | 4,600 | 806 |
| 2024-01-22 | 806 | 809 | 803 | 806 | 2,600 | 806 |
| 2024-01-19 | 806 | 809 | 806 | 806 | 3,900 | 806 |
| 2024-01-18 | 798 | 819 | 798 | 804 | 6,100 | 804 |
| 2024-01-17 | 793 | 813 | 793 | 798 | 8,700 | 798 |
| 2024-01-16 | 794 | 802 | 792 | 797 | 4,800 | 797 |
| 2024-01-15 | 807 | 807 | 797 | 803 | 3,900 | 803 |
| 2024-01-12 | 806 | 806 | 792 | 795 | 3,000 | 795 |
| 2024-01-11 | 796 | 808 | 796 | 801 | 3,400 | 801 |
| 2024-01-10 | 800 | 801 | 792 | 796 | 6,100 | 796 |
| 2024-01-09 | 811 | 811 | 794 | 796 | 5,300 | 796 |
| 2024-01-05 | 814 | 830 | 791 | 796 | 11,400 | 796 |
| 2024-01-04 | 796 | 827 | 796 | 814 | 9,700 | 814 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-06-26]1株→200株
