520円
ケア２１の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 1,516.0 | 1,554.0 | 1,515.0 | 1,540.0 | 513.3 | 11,300 |
| 2020/06/26 | 1,508.0 | 1,515.0 | 1,486.0 | 1,515.0 | 504.9 | 11,000 |
| 2020/06/25 | 1,487.0 | 1,499.0 | 1,470.0 | 1,486.0 | 495.3 | 5,500 |
| 2020/06/24 | 1,497.0 | 1,514.0 | 1,481.0 | 1,487.0 | 495.6 | 3,100 |
| 2020/06/23 | 1,515.0 | 1,527.0 | 1,478.0 | 1,497.0 | 498.9 | 11,900 |
| 2020/06/22 | 1,482.0 | 1,496.0 | 1,470.0 | 1,490.0 | 496.6 | 9,600 |
| 2020/06/19 | 1,448.0 | 1,471.0 | 1,437.0 | 1,467.0 | 488.9 | 10,200 |
| 2020/06/18 | 1,457.0 | 1,457.0 | 1,427.0 | 1,442.0 | 480.6 | 26,200 |
| 2020/06/17 | 1,528.0 | 1,528.0 | 1,450.0 | 1,455.0 | 484.9 | 27,200 |
| 2020/06/16 | 1,499.0 | 1,500.0 | 1,470.0 | 1,480.0 | 493.3 | 12,300 |
| 2020/06/15 | 1,493.0 | 1,500.0 | 1,456.0 | 1,469.0 | 489.6 | 9,200 |
| 2020/06/12 | 1,420.0 | 1,533.0 | 1,393.0 | 1,493.0 | 497.6 | 25,300 |
| 2020/06/11 | 1,541.0 | 1,541.0 | 1,459.0 | 1,461.0 | 486.9 | 21,600 |
| 2020/06/10 | 1,537.0 | 1,574.0 | 1,508.0 | 1,508.0 | 502.6 | 21,900 |
| 2020/06/09 | 1,595.0 | 1,595.0 | 1,563.0 | 1,564.0 | 521.3 | 14,300 |
| 2020/06/08 | 1,629.0 | 1,651.0 | 1,571.0 | 1,590.0 | 529.9 | 51,300 |
| 2020/06/05 | 1,611.0 | 1,632.0 | 1,564.0 | 1,615.0 | 538.3 | 35,000 |
| 2020/06/04 | 1,619.0 | 1,619.0 | 1,571.0 | 1,593.0 | 530.9 | 15,300 |
| 2020/06/03 | 1,635.0 | 1,635.0 | 1,569.0 | 1,619.0 | 539.6 | 12,600 |
| 2020/06/02 | 1,610.0 | 1,670.0 | 1,575.0 | 1,595.0 | 531.6 | 37,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ケア２１の取引履歴を振り返りませんか？
ケア２１の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
