2425 東証スタンダード サービス業
ケアサービス
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 850.0 | 858.0 | 835.0 | 835.0 | 5,400 | 835.0 |
2024/9/3 | 858.0 | 866.0 | 856.0 | 856.0 | 2,600 | 856.0 |
2024/9/2 | 868.0 | 868.0 | 858.0 | 858.0 | 2,000 | 858.0 |
2024/8/30 | 867.0 | 867.0 | 856.0 | 865.0 | 2,400 | 865.0 |
2024/8/29 | 858.0 | 867.0 | 855.0 | 867.0 | 1,300 | 867.0 |
2024/8/28 | 858.0 | 858.0 | 851.0 | 858.0 | 1,000 | 858.0 |
2024/8/27 | 862.0 | 862.0 | 847.0 | 858.0 | 2,300 | 858.0 |
2024/8/26 | 864.0 | 868.0 | 842.0 | 847.0 | 3,100 | 847.0 |
2024/8/23 | 846.0 | 862.0 | 845.0 | 854.0 | 3,500 | 854.0 |
2024/8/22 | 848.0 | 858.0 | 846.0 | 846.0 | 3,600 | 846.0 |
2024/8/21 | 856.0 | 856.0 | 847.0 | 853.0 | 4,900 | 853.0 |
2024/8/20 | 855.0 | 866.0 | 854.0 | 856.0 | 4,800 | 856.0 |
2024/8/19 | 868.0 | 868.0 | 858.0 | 858.0 | 1,500 | 858.0 |
2024/8/16 | 856.0 | 865.0 | 856.0 | 865.0 | 3,800 | 865.0 |
2024/8/15 | 869.0 | 870.0 | 850.0 | 851.0 | 5,800 | 851.0 |
2024/8/14 | 861.0 | 867.0 | 856.0 | 861.0 | 2,100 | 861.0 |
2024/8/13 | 850.0 | 860.0 | 830.0 | 846.0 | 4,000 | 846.0 |
2024/8/9 | 832.0 | 850.0 | 805.0 | 822.0 | 5,500 | 822.0 |
2024/8/8 | 818.0 | 830.0 | 818.0 | 830.0 | 10,800 | 830.0 |
2024/8/7 | 830.0 | 830.0 | 804.0 | 830.0 | 8,500 | 830.0 |