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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 850 | 850 | 836 | 850 | 3,800 | 850 |
| 2024-12-27 | 846 | 860 | 837 | 850 | 5,300 | 850 |
| 2024-12-26 | 837 | 845 | 833 | 840 | 3,500 | 840 |
| 2024-12-25 | 833 | 877 | 829 | 837 | 9,300 | 837 |
| 2024-12-24 | 838 | 838 | 830 | 833 | 3,700 | 833 |
| 2024-12-23 | 836 | 838 | 835 | 838 | 2,600 | 838 |
| 2024-12-20 | 840 | 840 | 837 | 837 | 3,100 | 837 |
| 2024-12-19 | 842 | 844 | 838 | 844 | 1,200 | 844 |
| 2024-12-18 | 845 | 848 | 843 | 844 | 1,800 | 844 |
| 2024-12-17 | 846 | 854 | 846 | 847 | 1,100 | 847 |
| 2024-12-16 | 856 | 859 | 843 | 846 | 3,200 | 846 |
| 2024-12-13 | 859 | 859 | 855 | 855 | 1,900 | 855 |
| 2024-12-12 | 868 | 868 | 853 | 861 | 3,100 | 861 |
| 2024-12-11 | 855 | 869 | 843 | 868 | 2,800 | 868 |
| 2024-12-10 | 856 | 856 | 853 | 855 | 700 | 855 |
| 2024-12-09 | 856 | 856 | 852 | 856 | 3,000 | 856 |
| 2024-12-06 | 849 | 852 | 846 | 852 | 1,800 | 852 |
| 2024-12-05 | 839 | 843 | 838 | 841 | 1,600 | 841 |
| 2024-12-04 | 831 | 839 | 830 | 837 | 1,000 | 837 |
| 2024-12-03 | 830 | 836 | 830 | 831 | 500 | 831 |
| 2024-12-02 | 835 | 835 | 828 | 830 | 2,400 | 830 |
| 2024-11-29 | 837 | 837 | 831 | 831 | 1,300 | 831 |
| 2024-11-28 | 837 | 844 | 835 | 836 | 1,500 | 836 |
| 2024-11-27 | 841 | 841 | 838 | 838 | 1,300 | 838 |
| 2024-11-26 | 848 | 848 | 841 | 841 | 600 | 841 |
| 2024-11-25 | 839 | 845 | 839 | 845 | 1,000 | 845 |
| 2024-11-22 | 845 | 845 | 837 | 841 | 1,500 | 841 |
| 2024-11-21 | 837 | 837 | 833 | 835 | 1,900 | 835 |
| 2024-11-20 | 843 | 843 | 837 | 837 | 900 | 837 |
| 2024-11-19 | 850 | 850 | 843 | 843 | 200 | 843 |
| 2024-11-18 | 843 | 851 | 843 | 846 | 3,400 | 846 |
| 2024-11-15 | 853 | 854 | 843 | 852 | 2,600 | 852 |
| 2024-11-14 | 851 | 851 | 844 | 844 | 1,400 | 844 |
| 2024-11-13 | 846 | 855 | 841 | 847 | 9,100 | 847 |
| 2024-11-12 | 841 | 845 | 840 | 845 | 600 | 845 |
| 2024-11-11 | 838 | 840 | 835 | 839 | 1,500 | 839 |
| 2024-11-08 | 842 | 852 | 840 | 850 | 9,700 | 850 |
| 2024-11-07 | 849 | 855 | 843 | 843 | 4,800 | 843 |
| 2024-11-06 | 840 | 845 | 834 | 837 | 4,800 | 837 |
| 2024-11-05 | 821 | 829 | 817 | 829 | 1,300 | 829 |
| 2024-11-01 | 829 | 830 | 821 | 821 | 400 | 821 |
| 2024-10-31 | 827 | 835 | 827 | 835 | 700 | 835 |
| 2024-10-30 | 830 | 830 | 825 | 830 | 300 | 830 |
| 2024-10-29 | 828 | 831 | 814 | 825 | 2,900 | 825 |
| 2024-10-28 | 800 | 834 | 800 | 826 | 3,900 | 826 |
| 2024-10-25 | 820 | 824 | 800 | 800 | 7,600 | 800 |
| 2024-10-24 | 831 | 831 | 815 | 820 | 6,200 | 820 |
| 2024-10-23 | 834 | 837 | 830 | 830 | 2,800 | 830 |
| 2024-10-22 | 837 | 837 | 832 | 834 | 1,000 | 834 |
| 2024-10-21 | 832 | 833 | 832 | 832 | 1,700 | 832 |
| 2024-10-18 | 832 | 832 | 826 | 826 | 1,700 | 826 |
| 2024-10-17 | 835 | 843 | 830 | 832 | 3,000 | 832 |
| 2024-10-16 | 839 | 841 | 835 | 835 | 2,600 | 835 |
| 2024-10-15 | 843 | 843 | 837 | 843 | 3,500 | 843 |
| 2024-10-11 | 837 | 843 | 835 | 842 | 2,100 | 842 |
| 2024-10-10 | 850 | 850 | 832 | 838 | 4,600 | 838 |
| 2024-10-09 | 851 | 854 | 850 | 850 | 1,800 | 850 |
| 2024-10-08 | 853 | 853 | 849 | 849 | 2,300 | 849 |
| 2024-10-07 | 856 | 857 | 852 | 854 | 1,500 | 854 |
| 2024-10-04 | 850 | 852 | 848 | 850 | 1,800 | 850 |
| 2024-10-03 | 856 | 856 | 850 | 850 | 900 | 850 |
| 2024-10-02 | 850 | 853 | 848 | 851 | 1,900 | 851 |
| 2024-10-01 | 850 | 852 | 849 | 850 | 1,700 | 850 |
| 2024-09-30 | 847 | 862 | 847 | 850 | 2,200 | 850 |
| 2024-09-27 | 862 | 873 | 857 | 863 | 4,000 | 863 |
| 2024-09-26 | 852 | 860 | 852 | 854 | 5,000 | 854 |
| 2024-09-25 | 849 | 856 | 845 | 852 | 3,900 | 852 |
| 2024-09-24 | 847 | 850 | 847 | 848 | 1,900 | 848 |
| 2024-09-20 | 846 | 853 | 845 | 846 | 3,600 | 846 |
| 2024-09-19 | 845 | 850 | 842 | 844 | 2,300 | 844 |
| 2024-09-18 | 842 | 849 | 842 | 845 | 2,000 | 845 |
| 2024-09-17 | 842 | 844 | 842 | 842 | 1,800 | 842 |
| 2024-09-13 | 844 | 855 | 841 | 843 | 2,100 | 843 |
| 2024-09-12 | 840 | 848 | 840 | 845 | 1,700 | 845 |
| 2024-09-11 | 841 | 842 | 839 | 839 | 1,300 | 839 |
| 2024-09-10 | 848 | 853 | 836 | 840 | 2,000 | 840 |
| 2024-09-09 | 829 | 847 | 826 | 847 | 2,600 | 847 |
| 2024-09-06 | 848 | 853 | 835 | 850 | 900 | 850 |
| 2024-09-05 | 835 | 855 | 835 | 855 | 1,900 | 855 |
| 2024-09-04 | 850 | 858 | 835 | 835 | 5,400 | 835 |
| 2024-09-03 | 858 | 866 | 856 | 856 | 2,600 | 856 |
| 2024-09-02 | 868 | 868 | 858 | 858 | 2,000 | 858 |
| 2024-08-30 | 867 | 867 | 856 | 865 | 2,400 | 865 |
| 2024-08-29 | 858 | 867 | 855 | 867 | 1,300 | 867 |
| 2024-08-28 | 858 | 858 | 851 | 858 | 1,000 | 858 |
| 2024-08-27 | 862 | 862 | 847 | 858 | 2,300 | 858 |
| 2024-08-26 | 864 | 868 | 842 | 847 | 3,100 | 847 |
| 2024-08-23 | 846 | 862 | 845 | 854 | 3,500 | 854 |
| 2024-08-22 | 848 | 858 | 846 | 846 | 3,600 | 846 |
| 2024-08-21 | 856 | 856 | 847 | 853 | 4,900 | 853 |
| 2024-08-20 | 855 | 866 | 854 | 856 | 4,800 | 856 |
| 2024-08-19 | 868 | 868 | 858 | 858 | 1,500 | 858 |
| 2024-08-16 | 856 | 865 | 856 | 865 | 3,800 | 865 |
| 2024-08-15 | 869 | 870 | 850 | 851 | 5,800 | 851 |
| 2024-08-14 | 861 | 867 | 856 | 861 | 2,100 | 861 |
| 2024-08-13 | 850 | 860 | 830 | 846 | 4,000 | 846 |
| 2024-08-09 | 832 | 850 | 805 | 822 | 5,500 | 822 |
| 2024-08-08 | 818 | 830 | 818 | 830 | 10,800 | 830 |
| 2024-08-07 | 830 | 830 | 804 | 830 | 8,500 | 830 |
| 2024-08-06 | 746 | 830 | 731 | 830 | 21,700 | 830 |
| 2024-08-05 | 803 | 813 | 750 | 756 | 21,400 | 756 |
| 2024-08-02 | 850 | 876 | 830 | 860 | 8,100 | 860 |
| 2024-08-01 | 912 | 915 | 886 | 892 | 3,500 | 892 |
| 2024-07-31 | 906 | 912 | 901 | 912 | 2,200 | 912 |
| 2024-07-30 | 918 | 918 | 910 | 910 | 3,300 | 910 |
| 2024-07-29 | 922 | 926 | 914 | 914 | 2,000 | 914 |
| 2024-07-26 | 918 | 920 | 910 | 914 | 2,200 | 914 |
| 2024-07-25 | 911 | 911 | 880 | 908 | 7,500 | 908 |
| 2024-07-24 | 928 | 928 | 901 | 904 | 4,300 | 904 |
| 2024-07-23 | 930 | 930 | 906 | 928 | 5,200 | 928 |
| 2024-07-22 | 927 | 934 | 916 | 927 | 4,300 | 927 |
| 2024-07-19 | 927 | 927 | 915 | 916 | 2,300 | 916 |
| 2024-07-18 | 915 | 933 | 915 | 927 | 5,500 | 927 |
| 2024-07-17 | 913 | 915 | 901 | 915 | 3,400 | 915 |
| 2024-07-16 | 895 | 912 | 895 | 903 | 7,800 | 903 |
| 2024-07-12 | 900 | 900 | 887 | 894 | 6,300 | 894 |
| 2024-07-11 | 881 | 895 | 880 | 895 | 3,400 | 895 |
| 2024-07-10 | 881 | 882 | 860 | 877 | 6,000 | 877 |
| 2024-07-09 | 895 | 895 | 882 | 882 | 2,700 | 882 |
| 2024-07-08 | 893 | 894 | 886 | 886 | 5,400 | 886 |
| 2024-07-05 | 885 | 888 | 881 | 883 | 2,500 | 883 |
| 2024-07-04 | 885 | 885 | 882 | 885 | 1,200 | 885 |
| 2024-07-03 | 885 | 886 | 861 | 885 | 4,500 | 885 |
| 2024-07-02 | 877 | 885 | 871 | 885 | 4,400 | 885 |
| 2024-07-01 | 875 | 875 | 873 | 874 | 2,600 | 874 |
| 2024-06-28 | 866 | 875 | 866 | 874 | 2,600 | 874 |
| 2024-06-27 | 869 | 872 | 854 | 866 | 6,500 | 866 |
| 2024-06-26 | 862 | 869 | 862 | 869 | 1,900 | 869 |
| 2024-06-25 | 862 | 870 | 857 | 862 | 3,900 | 862 |
| 2024-06-24 | 860 | 861 | 854 | 860 | 1,800 | 860 |
| 2024-06-21 | 860 | 860 | 847 | 853 | 1,400 | 853 |
| 2024-06-20 | 856 | 856 | 840 | 845 | 6,800 | 845 |
| 2024-06-19 | 862 | 866 | 834 | 846 | 6,700 | 846 |
| 2024-06-18 | 851 | 860 | 851 | 851 | 800 | 851 |
| 2024-06-17 | 860 | 860 | 850 | 850 | 5,200 | 850 |
| 2024-06-14 | 864 | 864 | 854 | 859 | 2,300 | 859 |
| 2024-06-13 | 863 | 864 | 855 | 864 | 2,000 | 864 |
| 2024-06-12 | 861 | 864 | 853 | 853 | 1,600 | 853 |
| 2024-06-11 | 854 | 869 | 853 | 857 | 3,300 | 857 |
| 2024-06-10 | 860 | 864 | 852 | 854 | 3,600 | 854 |
| 2024-06-07 | 868 | 868 | 852 | 866 | 1,200 | 866 |
| 2024-06-06 | 869 | 869 | 854 | 869 | 1,600 | 869 |
| 2024-06-05 | 853 | 859 | 851 | 859 | 1,400 | 859 |
| 2024-06-04 | 853 | 859 | 853 | 859 | 1,100 | 859 |
| 2024-06-03 | 850 | 870 | 849 | 853 | 11,700 | 853 |
| 2024-05-31 | 845 | 850 | 844 | 849 | 600 | 849 |
| 2024-05-30 | 844 | 850 | 826 | 842 | 4,700 | 842 |
| 2024-05-29 | 850 | 850 | 848 | 850 | 1,900 | 850 |
| 2024-05-28 | 850 | 850 | 847 | 850 | 2,300 | 850 |
| 2024-05-27 | 850 | 850 | 845 | 850 | 3,900 | 850 |
| 2024-05-24 | 847 | 850 | 841 | 850 | 5,700 | 850 |
| 2024-05-23 | 868 | 868 | 850 | 850 | 3,800 | 850 |
| 2024-05-22 | 870 | 872 | 850 | 868 | 3,000 | 868 |
| 2024-05-21 | 875 | 879 | 869 | 869 | 3,400 | 869 |
| 2024-05-20 | 875 | 875 | 868 | 873 | 3,600 | 873 |
| 2024-05-17 | 887 | 887 | 872 | 873 | 5,500 | 873 |
| 2024-05-16 | 875 | 884 | 869 | 881 | 9,500 | 881 |
| 2024-05-15 | 900 | 905 | 854 | 880 | 53,600 | 880 |
| 2024-05-14 | 820 | 830 | 820 | 829 | 6,300 | 829 |
| 2024-05-13 | 813 | 823 | 813 | 823 | 2,400 | 823 |
| 2024-05-10 | 813 | 813 | 810 | 813 | 600 | 813 |
| 2024-05-09 | 807 | 814 | 806 | 811 | 1,700 | 811 |
| 2024-05-08 | 808 | 812 | 806 | 807 | 1,200 | 807 |
| 2024-05-07 | 811 | 817 | 809 | 809 | 2,900 | 809 |
| 2024-05-02 | 803 | 806 | 800 | 806 | 700 | 806 |
| 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