ケア２１
2373スタンダード/サービス業/CARE TWENTYONE CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 431.0 | 431.0 | 427.0 | 431.0 | -4.0 | -0.92% | 11,400 |
| 2026-03-12 | 435.0 | 435.0 | 428.0 | 435.0 | 0.0 | 0.00% | 7,300 |
| 2026-03-11 | 435.0 | 436.0 | 430.0 | 435.0 | +4.0 | +0.93% | 13,900 |
| 2026-03-10 | 431.0 | 435.0 | 425.0 | 431.0 | +3.0 | +0.70% | 11,400 |
| 2026-03-09 | 424.0 | 431.0 | 417.0 | 428.0 | -4.0 | -0.93% | 23,800 |
| 2026-03-06 | 421.0 | 435.0 | 421.0 | 432.0 | +9.0 | +2.13% | 6,900 |
| 2026-03-05 | 423.0 | 425.0 | 418.0 | 423.0 | +3.0 | +0.71% | 11,700 |
| 2026-03-04 | 420.0 | 424.0 | 417.0 | 420.0 | -3.0 | -0.71% | 11,000 |
| 2026-03-03 | 430.0 | 430.0 | 422.0 | 423.0 | -7.0 | -1.63% | 12,300 |
| 2026-03-02 | 437.0 | 437.0 | 426.0 | 430.0 | -8.0 | -1.83% | 20,700 |
| 2026-02-27 | 438.0 | 440.0 | 436.0 | 438.0 | -1.0 | -0.23% | 7,600 |
| 2026-02-26 | 442.0 | 444.0 | 439.0 | 439.0 | -3.0 | -0.68% | 8,300 |
| 2026-02-25 | 444.0 | 444.0 | 442.0 | 442.0 | -3.0 | -0.67% | 2,800 |
| 2026-02-24 | 451.0 | 451.0 | 442.0 | 445.0 | -4.0 | -0.89% | 6,700 |
| 2026-02-20 | 457.0 | 457.0 | 449.0 | 449.0 | -3.0 | -0.66% | 14,000 |
| 2026-02-19 | 451.0 | 456.0 | 451.0 | 452.0 | +3.0 | +0.67% | 8,200 |
| 2026-02-18 | 442.0 | 449.0 | 441.0 | 449.0 | +10.0 | +2.28% | 7,000 |
| 2026-02-17 | 448.0 | 450.0 | 437.0 | 439.0 | -9.0 | -2.01% | 13,600 |
| 2026-02-16 | 459.0 | 459.0 | 445.0 | 448.0 | +5.0 | +1.13% | 23,800 |
| 2026-02-13 | 441.0 | 451.0 | 441.0 | 443.0 | +2.0 | +0.45% | 14,800 |
| 2026-02-12 | 435.0 | 444.0 | 433.0 | 441.0 | +7.0 | +1.61% | 12,900 |
| 2026-02-10 | 431.0 | 434.0 | 431.0 | 434.0 | +4.0 | +0.93% | 5,900 |
| 2026-02-09 | 443.0 | 448.0 | 429.0 | 430.0 | -13.0 | -2.93% | 17,500 |
| 2026-02-06 | 439.0 | 443.0 | 437.0 | 443.0 | +6.0 | +1.37% | 5,200 |
| 2026-02-05 | 434.0 | 442.0 | 434.0 | 437.0 | +3.0 | +0.69% | 10,200 |
| 2026-02-04 | 432.0 | 437.0 | 432.0 | 434.0 | +4.0 | +0.93% | 7,500 |
| 2026-02-03 | 431.0 | 433.0 | 430.0 | 430.0 | 0.0 | 0.00% | 8,600 |
| 2026-02-02 | 433.0 | 433.0 | 430.0 | 430.0 | 0.0 | 0.00% | 5,600 |
| 2026-01-30 | 429.0 | 431.0 | 429.0 | 430.0 | +1.0 | +0.23% | 2,400 |
| 2026-01-29 | 425.0 | 430.0 | 425.0 | 429.0 | +4.0 | +0.94% | 2,100 |
| 2026-01-28 | 430.0 | 430.0 | 424.0 | 425.0 | -5.0 | -1.16% | 8,000 |
| 2026-01-27 | 431.0 | 434.0 | 430.0 | 430.0 | -1.0 | -0.23% | 2,700 |
| 2026-01-26 | 435.0 | 435.0 | 430.0 | 431.0 | -1.0 | -0.23% | 6,100 |
| 2026-01-23 | 436.0 | 437.0 | 427.0 | 432.0 | -1.0 | -0.23% | 9,700 |
| 2026-01-22 | 434.0 | 440.0 | 433.0 | 433.0 | -1.0 | -0.23% | 4,500 |
| 2026-01-21 | 433.0 | 437.0 | 426.0 | 434.0 | -4.0 | -0.91% | 10,500 |
| 2026-01-20 | 440.0 | 443.0 | 437.0 | 438.0 | -4.0 | -0.90% | 12,000 |
| 2026-01-19 | 447.0 | 447.0 | 437.0 | 442.0 | -1.0 | -0.23% | 18,100 |
| 2026-01-16 | 450.0 | 450.0 | 439.0 | 443.0 | -1.0 | -0.23% | 20,200 |
| 2026-01-15 | 439.0 | 444.0 | 438.0 | 444.0 | +6.0 | +1.37% | 15,500 |
| 2026-01-14 | 434.0 | 441.0 | 430.0 | 438.0 | +4.0 | +0.92% | 16,800 |
| 2026-01-13 | 435.0 | 435.0 | 426.0 | 434.0 | +10.0 | +2.36% | 22,600 |
| 2026-01-09 | 421.0 | 424.0 | 420.0 | 424.0 | +3.0 | +0.71% | 10,600 |
| 2026-01-08 | 422.0 | 422.0 | 420.0 | 421.0 | -1.0 | -0.24% | 6,900 |
| 2026-01-07 | 425.0 | 427.0 | 421.0 | 422.0 | -3.0 | -0.71% | 21,600 |
| 2026-01-06 | 425.0 | 428.0 | 424.0 | 425.0 | 0.0 | 0.00% | 9,400 |
| 2026-01-05 | 433.0 | 433.0 | 424.0 | 425.0 | -7.0 | -1.62% | 14,200 |
| 2025-12-30 | 426.0 | 434.0 | 423.0 | 432.0 | +5.0 | +1.17% | 17,700 |
| 2025-12-29 | 417.0 | 428.0 | 417.0 | 427.0 | +10.0 | +2.40% | 32,500 |
| 2025-12-26 | 412.0 | 420.0 | 412.0 | 417.0 | +4.0 | +0.97% | 25,900 |
| 2025-12-25 | 415.0 | 417.0 | 411.0 | 413.0 | -2.0 | -0.48% | 25,000 |
| 2025-12-24 | 419.0 | 420.0 | 415.0 | 415.0 | -3.0 | -0.72% | 9,600 |
| 2025-12-23 | 420.0 | 420.0 | 416.0 | 418.0 | +2.0 | +0.48% | 7,100 |
| 2025-12-22 | 420.0 | 421.0 | 416.0 | 416.0 | 0.0 | 0.00% | 18,400 |
| 2025-12-19 | 417.0 | 419.0 | 414.0 | 416.0 | -1.0 | -0.24% | 14,000 |
| 2025-12-18 | 413.0 | 417.0 | 411.0 | 417.0 | +7.0 | +1.71% | 29,800 |
| 2025-12-17 | 410.0 | 415.0 | 408.0 | 410.0 | 0.0 | 0.00% | 28,900 |
| 2025-12-16 | 422.0 | 422.0 | 410.0 | 410.0 | -8.0 | -1.91% | 36,400 |
| 2025-12-15 | 441.0 | 441.0 | 413.0 | 418.0 | -31.0 | -6.90% | 118,700 |
| 2025-12-12 | 450.0 | 460.0 | 445.0 | 449.0 | +4.0 | +0.90% | 34,800 |
| 2025-12-11 | 444.0 | 447.0 | 442.0 | 445.0 | +8.0 | +1.83% | 11,600 |
| 2025-12-10 | 440.0 | 444.0 | 437.0 | 437.0 | -4.0 | -0.91% | 12,700 |
| 2025-12-09 | 437.0 | 441.0 | 437.0 | 441.0 | +3.0 | +0.68% | 6,500 |
| 2025-12-08 | 443.0 | 446.0 | 435.0 | 438.0 | -5.0 | -1.13% | 15,200 |
| 2025-12-05 | 450.0 | 450.0 | 443.0 | 443.0 | -2.0 | -0.45% | 14,300 |
| 2025-12-04 | 442.0 | 449.0 | 442.0 | 445.0 | +3.0 | +0.68% | 3,900 |
| 2025-12-03 | 445.0 | 449.0 | 442.0 | 442.0 | -3.0 | -0.67% | 11,500 |
| 2025-12-02 | 452.0 | 455.0 | 444.0 | 445.0 | -11.0 | -2.41% | 16,300 |
| 2025-12-01 | 467.0 | 467.0 | 451.0 | 456.0 | -11.0 | -2.36% | 8,600 |
| 2025-11-28 | 457.0 | 467.0 | 456.0 | 467.0 | +11.0 | +2.41% | 7,300 |
| 2025-11-27 | 458.0 | 463.0 | 450.0 | 456.0 | +5.0 | +1.11% | 9,700 |
| 2025-11-26 | 455.0 | 460.0 | 451.0 | 451.0 | -3.0 | -0.66% | 10,700 |
| 2025-11-25 | 457.0 | 461.0 | 451.0 | 454.0 | 0.0 | 0.00% | 17,200 |
| 2025-11-21 | 446.0 | 454.0 | 442.0 | 454.0 | +8.0 | +1.79% | 13,100 |
| 2025-11-20 | 443.0 | 446.0 | 442.0 | 446.0 | +3.0 | +0.68% | 14,700 |
| 2025-11-19 | 453.0 | 456.0 | 439.0 | 443.0 | -15.0 | -3.28% | 27,200 |
| 2025-11-18 | 455.0 | 460.0 | 450.0 | 458.0 | +3.0 | +0.66% | 12,300 |
| 2025-11-17 | 460.0 | 470.0 | 451.0 | 455.0 | -4.0 | -0.87% | 39,600 |
| 2025-11-14 | 463.0 | 464.0 | 456.0 | 459.0 | 0.0 | 0.00% | 12,300 |
| 2025-11-13 | 463.0 | 463.0 | 453.0 | 459.0 | +3.0 | +0.66% | 25,300 |
| 2025-11-12 | 454.0 | 462.0 | 454.0 | 456.0 | +4.0 | +0.88% | 17,500 |
| 2025-11-11 | 464.0 | 464.0 | 450.0 | 452.0 | -12.0 | -2.59% | 23,700 |
| 2025-11-10 | 440.0 | 464.0 | 440.0 | 464.0 | +16.0 | +3.57% | 34,000 |
| 2025-11-07 | 458.0 | 459.0 | 448.0 | 448.0 | -12.0 | -2.61% | 24,600 |
| 2025-11-06 | 459.0 | 473.0 | 458.0 | 460.0 | +1.0 | +0.22% | 26,800 |
| 2025-11-05 | 467.0 | 467.0 | 452.0 | 459.0 | -2.0 | -0.43% | 30,600 |
| 2025-11-04 | 482.0 | 482.0 | 461.0 | 461.0 | -16.0 | -3.35% | 41,000 |
| 2025-10-31 | 479.0 | 484.0 | 475.0 | 477.0 | -2.0 | -0.42% | 18,200 |
| 2025-10-30 | 498.0 | 498.0 | 474.0 | 479.0 | -34.0 | -6.63% | 59,300 |
| 2025-10-29 | 514.0 | 517.0 | 505.0 | 513.0 | -5.0 | -0.97% | 44,600 |
| 2025-10-28 | 519.0 | 523.0 | 515.0 | 518.0 | -6.0 | -1.15% | 37,100 |
| 2025-10-27 | 537.0 | 537.0 | 516.0 | 524.0 | -4.0 | -0.76% | 56,200 |
| 2025-10-24 | 522.0 | 569.0 | 514.0 | 528.0 | +5.0 | +0.96% | 165,100 |
| 2025-10-23 | 551.0 | 551.0 | 513.0 | 523.0 | -32.0 | -5.77% | 97,000 |
| 2025-10-22 | 587.0 | 587.0 | 552.0 | 555.0 | -15.0 | -2.63% | 92,700 |
| 2025-10-21 | 598.0 | 599.0 | 554.0 | 570.0 | -29.0 | -4.84% | 126,800 |
| 2025-10-20 | 587.0 | 613.0 | 576.0 | 599.0 | +15.0 | +2.57% | 168,900 |
| 2025-10-17 | 528.0 | 590.0 | 528.0 | 584.0 | +57.0 | +10.82% | 243,300 |
| 2025-10-16 | 516.0 | 530.0 | 512.0 | 527.0 | +21.0 | +4.15% | 51,400 |
| 2025-10-15 | 500.0 | 517.0 | 499.0 | 506.0 | +14.0 | +2.85% | 53,600 |
| 2025-10-14 | 514.0 | 514.0 | 483.0 | 492.0 | -45.0 | -8.38% | 110,500 |
| 2025-10-10 | 525.0 | 552.0 | 525.0 | 537.0 | +12.0 | +2.29% | 117,300 |
| 2025-10-09 | 516.0 | 536.0 | 512.0 | 525.0 | -9.0 | -1.69% | 75,300 |
| 2025-10-08 | 510.0 | 545.0 | 492.0 | 534.0 | -15.0 | -2.73% | 268,300 |
| 2025-10-07 | 500.0 | 549.0 | 490.0 | 549.0 | +80.0 | +17.06% | 325,100 |
| 2025-10-06 | 478.0 | 479.0 | 462.0 | 469.0 | +17.0 | +3.76% | 58,900 |
| 2025-10-03 | 445.0 | 453.0 | 441.0 | 452.0 | +7.0 | +1.57% | 8,500 |
| 2025-10-02 | 452.0 | 452.0 | 442.0 | 445.0 | -6.0 | -1.33% | 16,100 |
| 2025-10-01 | 447.0 | 453.0 | 441.0 | 451.0 | +2.0 | +0.45% | 36,400 |
| 2025-09-30 | 447.0 | 450.0 | 446.0 | 449.0 | +1.0 | +0.22% | 15,800 |
| 2025-09-29 | 446.0 | 456.0 | 443.0 | 448.0 | -5.0 | -1.10% | 24,100 |
| 2025-09-26 | 458.0 | 458.0 | 451.0 | 453.0 | -6.0 | -1.31% | 12,100 |
| 2025-09-25 | 450.0 | 459.0 | 449.0 | 459.0 | +10.0 | +2.23% | 19,200 |
| 2025-09-24 | 446.0 | 454.0 | 445.0 | 449.0 | +5.0 | +1.13% | 14,500 |
| 2025-09-22 | 440.0 | 447.0 | 440.0 | 444.0 | +1.0 | +0.23% | 7,200 |
| 2025-09-19 | 450.0 | 450.0 | 436.0 | 443.0 | -7.0 | -1.56% | 18,300 |
| 2025-09-18 | 436.0 | 450.0 | 435.0 | 450.0 | +19.0 | +4.41% | 18,000 |
| 2025-09-17 | 431.0 | 432.0 | 426.0 | 431.0 | -4.0 | -0.92% | 11,600 |
| 2025-09-16 | 438.0 | 460.0 | 431.0 | 435.0 | +5.0 | +1.16% | 47,600 |
| 2025-09-12 | 424.0 | 431.0 | 422.0 | 430.0 | — | — | 17,600 |
直近120営業日分を表示