[2150 東証マザーズ] ケアネット 日足 時系列データ

[2150 東証マザーズ] ケアネット (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151193.001194.001121.001168.00140100162571900
2017-12-141161.001181.001121.001180.00125800145307100
2017-12-131118.001180.001101.001145.00181700205906200
2017-12-121188.001246.001060.001120.00493900569212200
2017-12-111082.001186.001080.001163.00377700427138600
2017-12-081015.001080.001014.001079.00390900413492600
2017-12-071034.001038.00998.001006.00155800158362800
2017-12-06960.001029.00957.001015.00396700395019200
2017-12-05970.00988.00935.00945.00187400180003600
2017-12-04915.00971.00910.00963.00185100174326200
2017-12-01903.00915.00894.00914.003920035484600
2017-11-30908.00916.00894.00905.006220056303200
2017-11-29924.00928.00905.00916.007470068635300
2017-11-28928.00931.00874.00909.00154200138856100
2017-11-27941.00954.00921.00936.00218500205367900
2017-11-24881.00923.00881.00919.00177700161053000
2017-11-22888.00898.00867.00877.0010250090703100
2017-11-21866.00896.00857.00891.0010420091749000
2017-11-20864.00872.00848.00862.0011610099589200
2017-11-17894.00897.00850.00876.00135400117962700
2017-11-16860.00900.00859.00881.0010680094212200
2017-11-15956.00975.00860.00863.00288100261879700
2017-11-14981.001086.00954.00954.0012728001303707500
2017-11-13920.00945.00892.00936.00241500223347100
2017-11-10853.00892.00852.00890.007010061453200
2017-11-09860.00879.00845.00869.009140078779000
2017-11-08827.00850.00823.00849.006250052713200
2017-11-07821.00840.00821.00825.002430020099800
2017-11-06837.00838.00827.00830.002820023510400
2017-11-02857.00858.00818.00841.008770073699400
2017-11-01851.00853.00834.00834.002900024429000
2017-10-31839.00847.00830.00847.002930024618200
2017-10-30827.00848.00822.00844.004990041866700
2017-10-27807.00818.00807.00813.002720022115600
2017-10-26806.00817.00793.00799.002990024050800
2017-10-25832.00833.00800.00803.005110041804700
2017-10-24800.00829.00800.00827.004950040472700
2017-10-23795.00800.00784.00798.002110016765500
2017-10-20798.00798.00771.00784.002810022002900
2017-10-19793.00794.00772.00784.004380034294400
2017-10-18808.00808.00790.00792.003090024636500
2017-10-17800.00808.00799.00802.002590020771700
2017-10-16802.00812.00795.00803.004160033421500
2017-10-13818.00819.00800.00803.004390035445100
2017-10-12820.00820.00810.00815.002260018388700
2017-10-11828.00835.00810.00810.002550020843100
2017-10-10834.00839.00810.00823.003670030210300
2017-10-06818.00832.00817.00823.002880023700000
2017-10-05825.00848.00816.00816.005440044890800
2017-10-04844.00859.00830.00830.006730056939500
2017-10-03848.00848.00835.00842.004060034260500
2017-10-02850.00863.00835.00848.006100051549700
2017-09-29869.00874.00851.00856.006120052770500
2017-09-28826.00858.00826.00858.006980058658700
2017-09-27821.00832.00809.00824.003760030873600
2017-09-261641.001641.001607.001611.003590058243400
2017-09-251645.001669.001622.001635.002990049361800
2017-09-221731.001731.001642.001645.004390073069100
2017-09-211705.001735.001681.001708.003550060708600
2017-09-201692.001720.001681.001683.002040034535400
2017-09-191688.001715.001671.001702.005040085292700
2017-09-151635.001667.001626.001660.002690044144400
2017-09-141663.001676.001630.001635.003070050676900
2017-09-131679.001680.001641.001649.003060050714200
2017-09-121615.001659.001615.001645.004300070208900
2017-09-111525.001600.001515.001582.004910077059700
2017-09-081519.001530.001496.001513.003240048961100
2017-09-071573.001580.001503.001532.003410052775300
2017-09-061470.001570.001453.001545.005590084274200
2017-09-051584.001596.001471.001527.00104200159451600
2017-09-041650.001650.001580.001599.0096100155243000
2017-09-011760.001762.001660.001687.00326700557023800
2017-08-311786.001786.001698.001786.00554200980385500
2017-08-301508.001508.001466.001486.003210047540600
2017-08-291490.001502.001477.001496.003890057892400
2017-08-281548.001548.001482.001518.006400096980800
2017-08-251467.001549.001460.001530.0080100121728500
2017-08-241462.001484.001462.001467.001910028074700
2017-08-231468.001488.001458.001480.003470051239200
2017-08-221434.001488.001434.001439.004840070669400
2017-08-211460.001470.001434.001434.005430078523400
2017-08-181461.001503.001460.001468.0084500124575800
2017-08-171507.001525.001482.001498.0099900150144100
2017-08-161531.001567.001490.001500.00154700235890900
2017-08-151599.001620.001519.001537.00144900225722300
2017-08-141564.001669.001550.001615.00176400286388300
2017-08-101900.001919.001750.001804.0094800175122100
2017-08-091943.001943.001814.001880.0092100172545700
2017-08-081898.001950.001870.001950.0086300165893200
2017-08-071885.001900.001844.001845.0055000102866800
2017-08-041800.001875.001800.001836.005070093551300
2017-08-031777.001829.001730.001800.0057000102117200
2017-08-021721.001798.001721.001777.002040036067500
2017-08-011849.001865.001732.001736.005200093417700
2017-07-311821.001852.001801.001817.002940053568300
2017-07-281851.001884.001781.001781.0078000141893000
2017-07-271937.001970.001889.001889.004840092573800
2017-07-261958.002040.001908.001958.0099200196874700
2017-07-251885.002000.001849.001970.00105900205247900
2017-07-241975.001975.001880.001892.0070500135737200
2017-07-211850.001935.001823.001935.0091600173391500
2017-07-201900.001985.001852.001855.00219900420407600
2017-07-191740.001875.001698.001823.00158100282601200
2017-07-181911.002150.001734.001777.007810001530719700
2017-07-141615.001970.001575.001855.008909001637261900
2017-07-131610.001636.001570.001575.003840061337700
2017-07-121601.001678.001593.001615.003810062090000
2017-07-111670.001719.001607.001626.00124500208594600
2017-07-101610.001666.001580.001649.00119900195448000
2017-07-071517.001625.001515.001619.00204300322994000
2017-07-061448.001519.001425.001511.0091200135097300
2017-07-051419.001448.001406.001406.004550064468900
2017-07-041443.001445.001404.001409.002210031380300
2017-07-031443.001449.001414.001414.002690038399300
2017-06-301408.001447.001393.001429.002790039577200
2017-06-291456.001489.001432.001448.003300048181800
2017-06-281509.001509.001426.001426.005140074822200
2017-06-271537.001546.001485.001510.003710055966900
2017-06-261440.001540.001407.001532.00129000191805300
2017-06-231473.001546.001383.001400.00159300232819000
2017-06-221412.001429.001403.001417.005220073707100
2017-06-211441.001446.001404.001429.006410091137100
2017-06-201505.001515.001440.001441.00100800147517300
2017-06-191546.001553.001460.001499.00143700214513900
2017-06-161720.001825.001521.001586.00467400783760400
2017-06-151645.001728.001551.001692.00271600447510300
2017-06-141570.001650.001516.001541.00100400158693400
2017-06-131510.001581.001466.001557.0091700140850100
2017-06-121519.001519.001451.001451.005060074643900
2017-06-091552.001555.001497.001541.005190079434200
2017-06-081605.001660.001570.001593.0079400129013500
2017-06-071528.001630.001500.001600.0079700124348700
2017-06-061521.001563.001460.001550.0096800147389400
2017-06-051454.001518.001438.001497.006070090054900
2017-06-021463.001467.001428.001430.0070700102099700
2017-06-011500.001542.001478.001497.00173700261822300
2017-05-311439.001449.001390.001425.00135100190595100
2017-05-301508.001520.001430.001468.004940072702200
2017-05-291545.001549.001451.001505.0080700121034700
2017-05-261571.001615.001514.001585.00118000184543000
2017-05-251720.001748.001600.001620.00117000194530700
2017-05-241750.001770.001696.001702.00138700239621100
2017-05-231683.001778.001631.001778.00485600824802900
2017-05-221660.001883.001610.001763.0025786004607324900
2017-05-191336.001580.001336.001580.008700001282464600
2017-05-181266.001315.001243.001280.00108600138244900
2017-05-171406.001464.001288.001320.00302200409077100
2017-05-161542.001612.001383.001383.007695001135301000
2017-05-151352.001352.001352.001352.004210056919200
2017-05-121052.001052.001052.001052.001710017989200
2017-05-11876.00902.00876.00902.0078006932400
2017-05-10888.00891.00873.00886.0068006007900
2017-05-09882.00888.00870.00879.0083007296800
2017-05-08870.00882.00847.00882.001780015258100
2017-05-02845.00869.00840.00845.002010017043200
2017-05-01845.00849.00827.00845.0062005201700
2017-04-28848.00848.00829.00836.0025002095900
2017-04-27839.00844.00831.00838.0044003681300
2017-04-26840.00845.00824.00826.0058004838000
2017-04-25825.00825.00811.00816.0038003111200
2017-04-24814.00838.00814.00825.0039003212000
2017-04-21818.00824.00811.00811.0028002277900
2017-04-20830.00830.00807.00807.0076006238200
2017-04-19827.00829.00821.00829.001200987900
2017-04-18832.00832.00820.00827.001000827800
2017-04-17815.00817.00800.00817.0050004006600
2017-04-14837.00860.00804.00804.001460012156000
2017-04-13828.00828.00805.00822.0033002675400
2017-04-12859.00859.00814.00821.0047003882400
2017-04-11889.00893.00864.00864.0031002715800
2017-04-10886.00890.00858.00889.0033002913700
2017-04-07893.00917.00871.00871.001780015955000
2017-04-06863.00894.00825.00850.00112009646300
2017-04-05855.00880.00854.00864.0024002089000
2017-04-04888.00894.00827.00844.001170010184200
2017-04-03918.00924.00895.00895.0093008487000
2017-03-31907.00915.00892.00913.0046004153300
2017-03-30895.00907.00873.00907.0055004956500
2017-03-29892.00896.00892.00895.0025002233200
2017-03-28890.00892.00877.00889.0019001684800
2017-03-27903.00907.00891.00892.0052004681900
2017-03-24900.00900.00888.00888.0022001959900
2017-03-23888.00890.00873.00890.0066005836300
2017-03-22909.00911.00888.00888.0077006936900
2017-03-21907.00920.00882.00901.002070018736000
2017-03-17859.00899.00856.00877.002700023800600
2017-03-16811.00837.00811.00826.001750014322700
2017-03-15870.00870.00840.00841.0090007656400
2017-03-14899.00899.00869.00877.0095008343300
2017-03-13928.00928.00888.00900.0054004889800
2017-03-10943.00948.00923.00930.0051004780400
2017-03-09930.00930.00915.00928.0024002208300
2017-03-08930.00932.00916.00930.0033003062200
2017-03-07933.00934.00912.00930.0097008944400
2017-03-06920.00938.00903.00932.001210011174500
2017-03-03916.00935.00912.00917.0056005143500
2017-03-02920.00920.00900.00916.001210011042800
2017-03-01915.00935.00871.00899.001440012954600
2017-02-28935.00941.00910.00912.0093008595500
2017-02-27930.00948.00916.00933.001340012505700
2017-02-24893.00913.00882.00900.0064005755800
2017-02-23885.00897.00880.00893.0094008333900
2017-02-22956.00956.00900.00915.001450013302100
2017-02-21935.00950.00929.00941.001190011161600
2017-02-20936.00980.00918.00920.006400061022800
2017-02-17858.00938.00840.00928.002830025381900
2017-02-16832.00865.00832.00854.002060017486900
2017-02-15824.00829.00817.00829.0076006263600
2017-02-14827.00827.00811.00822.0086007052700
2017-02-13800.00812.00777.00809.0049003915100
2017-02-10829.00829.00802.00822.00104008515000
2017-02-09776.00827.00760.00819.0075005957700
2017-02-08777.00777.00753.00763.0043003282000
2017-02-07777.00777.00761.00764.0020001532500
2017-02-06756.00773.00756.00770.0019001454500
2017-02-03780.00780.00740.00770.0090006826500
2017-02-02805.00812.00777.00777.0030002368100
2017-02-01807.00815.00800.00809.0027002185000
2017-01-31800.00814.00800.00807.00700564100
2017-01-30812.00825.00790.00790.00100008139800
2017-01-27809.00812.00805.00809.0018001457800
2017-01-26798.00812.00783.00809.0036002894000
2017-01-25776.00811.00768.00795.0045003522100
2017-01-24768.00787.00768.00770.0014001082500
2017-01-23780.00781.00771.00781.00600465300
2017-01-2000
2017-01-19780.00788.00779.00780.0017001330900
2017-01-18761.00775.00746.00775.0096007298700
2017-01-17800.00800.00765.00765.0030002347500
2017-01-16767.00794.00760.00785.001810014095700
2017-01-13785.00785.00766.00766.0055004242600
2017-01-12835.00838.00774.00779.002320018431600
2017-01-11804.00840.00794.00833.001950016029500
2017-01-10805.00807.00790.00802.00115009202200
2017-01-06792.00799.00790.00790.0096007609900
2017-01-05790.00798.00785.00785.0076006011700
2017-01-04771.00790.00770.00770.0055004283100
2016-12-30755.00779.00755.00765.0048003678600
2016-12-29750.00759.00741.00755.0041003061300
2016-12-28735.00750.00716.00750.0041003013600
2016-12-27730.00736.00712.00736.0064004664400
2016-12-26712.00740.00711.00731.0067004813700
2016-12-22724.00724.00712.00716.001300933900
2016-12-21715.00725.00712.00720.0033002362000
2016-12-20711.00715.00709.00715.0037002640200
2016-12-19710.00727.00710.00715.0044003140300
2016-12-16721.00725.00721.00721.00400288900
2016-12-15724.00729.00705.00716.0046003327200
2016-12-14722.00727.00712.00714.0030002161500
2016-12-13715.00717.00707.00707.0028001993400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter