KabuInsight

セントケア・ホールディング

2374
プライム/サービス業/SAINT-CARE HOLDING 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
2026-03-127,158,889,472.07,164,796,416.07,152,983,040.07,158,889,472.0+7158888260.0+590667348.18%—
2026-03-111,212.01,212.01,212.01,212.0-2.0-0.16%13,200
2026-03-101,213.01,214.01,213.01,214.0+2.0+0.17%5,400
2026-03-091,212.01,212.01,212.01,212.00.00.00%8,600
2026-03-061,212.01,213.01,212.01,212.0-1.0-0.08%6,200
2026-03-051,213.01,214.01,211.01,213.00.00.00%17,600
2026-03-041,211.01,213.01,211.01,213.0+2.0+0.17%16,100
2026-03-031,212.01,213.01,211.01,211.0-2.0-0.16%7,800
2026-03-021,211.01,213.01,211.01,213.0+2.0+0.17%24,500
2026-02-271,211.01,212.01,211.01,211.00.00.00%11,600
2026-02-261,211.01,212.01,211.01,211.00.00.00%18,600
2026-02-251,211.01,213.01,210.01,211.0+1.0+0.08%136,100
2026-02-241,211.01,212.01,209.01,210.00.00.00%197,100
2026-02-201,211.01,212.01,210.01,210.00.00.00%39,900
2026-02-191,210.01,211.01,207.01,210.0-2.0-0.17%80,800
2026-02-181,212.01,213.01,212.01,212.00.00.00%5,600
2026-02-171,212.01,213.01,212.01,212.00.00.00%18,100
2026-02-161,210.01,212.01,210.01,212.0+2.0+0.17%40,200
2026-02-131,210.01,211.01,210.01,210.00.00.00%8,500
2026-02-121,210.01,211.01,210.01,210.00.00.00%23,800
2026-02-101,210.01,211.01,210.01,210.00.00.00%17,800
2026-02-091,210.01,211.01,210.01,210.00.00.00%31,600
2026-02-061,210.01,211.01,210.01,210.00.00.00%10,700
2026-02-051,210.01,211.01,210.01,210.00.00.00%4,900
2026-02-041,210.01,211.01,209.01,210.00.00.00%32,700
2026-02-031,211.01,211.01,210.01,210.00.00.00%32,600
2026-02-021,210.01,211.01,209.01,210.0+1.0+0.08%142,400
2026-01-301,208.01,210.01,208.01,209.0+2.0+0.17%183,300
2026-01-291,210.01,211.01,207.01,207.0-4.0-0.33%852,200
2026-01-281,210.01,211.01,209.01,211.0+1.0+0.08%17,200
2026-01-271,210.01,211.01,208.01,210.0-1.0-0.08%44,100
2026-01-261,211.01,212.01,210.01,211.00.00.00%16,400
2026-01-231,211.01,212.01,210.01,211.00.00.00%6,800
2026-01-221,210.01,211.01,210.01,211.0+1.0+0.08%15,400
2026-01-211,210.01,211.01,210.01,210.00.00.00%16,400
2026-01-201,210.01,211.01,210.01,210.00.00.00%27,500
2026-01-191,210.01,211.01,210.01,210.00.00.00%15,900
2026-01-161,209.01,210.01,209.01,210.0+1.0+0.08%7,500
2026-01-151,210.01,210.01,209.01,209.0-1.0-0.08%12,300
2026-01-141,210.01,211.01,209.01,210.00.00.00%11,700
2026-01-131,212.01,213.01,210.01,210.0-2.0-0.17%16,600
2026-01-091,209.01,212.01,208.01,212.0+3.0+0.25%29,900
2026-01-081,208.01,210.01,208.01,209.0+1.0+0.08%41,700
2026-01-071,209.01,209.01,208.01,208.0-1.0-0.08%8,900
2026-01-061,210.01,210.01,208.01,209.00.00.00%17,400
2026-01-051,208.01,210.01,208.01,209.0+1.0+0.08%31,800
2025-12-301,208.01,210.01,208.01,208.0-1.0-0.08%30,300
2025-12-291,210.01,210.01,208.01,209.0-1.0-0.08%74,500
2025-12-261,210.01,211.01,210.01,210.00.00.00%25,000
2025-12-251,210.01,212.01,210.01,210.0+1.0+0.08%28,700
2025-12-241,210.01,211.01,209.01,209.00.00.00%36,500
2025-12-231,215.01,215.01,208.01,209.0-2.0-0.17%43,500
2025-12-221,214.01,218.01,208.01,211.0-4.0-0.33%114,700
2025-12-191,217.01,217.01,209.01,215.0-4.0-0.33%36,700
2025-12-181,219.01,219.01,218.01,219.0+1.0+0.08%257,400
2025-12-171,219.01,219.01,218.01,218.00.00.00%44,800
2025-12-161,218.01,219.01,218.01,218.00.00.00%33,100
2025-12-151,218.01,219.01,218.01,218.00.00.00%48,200
2025-12-121,218.01,219.01,217.01,218.0+1.0+0.08%152,100
2025-12-111,218.01,218.01,217.01,217.00.00.00%49,000
2025-12-101,217.01,218.01,217.01,217.00.00.00%33,600
2025-12-091,217.01,218.01,217.01,217.00.00.00%41,400
2025-12-081,217.01,218.01,217.01,217.00.00.00%120,700
2025-12-051,217.01,218.01,217.01,217.00.00.00%75,900
2025-12-041,217.01,218.01,217.01,217.00.00.00%262,500
2025-12-031,217.01,218.01,217.01,217.0+1.0+0.08%160,200
2025-12-021,217.01,217.01,216.01,216.00.00.00%322,000
2025-12-011,216.01,217.01,216.01,216.00.00.00%130,700
2025-11-281,216.01,217.01,216.01,216.00.00.00%100,000
2025-11-271,216.01,217.01,216.01,216.00.00.00%83,400
2025-11-261,216.01,217.01,216.01,216.00.00.00%85,000
2025-11-251,216.01,217.01,216.01,216.0+1.0+0.08%208,900
2025-11-211,216.01,217.01,215.01,215.0-1.0-0.08%235,400
2025-11-201,215.01,217.01,215.01,216.0+1.0+0.08%522,200
2025-11-191,216.01,216.01,215.01,215.00.00.00%418,400
2025-11-181,215.01,216.01,215.01,215.00.00.00%252,500
2025-11-171,215.01,216.01,215.01,215.00.00.00%551,500
2025-11-141,215.01,216.01,215.01,215.00.00.00%778,800
2025-11-131,216.01,216.01,215.01,215.00.00.00%435,300
2025-11-121,217.01,217.01,215.01,215.0+95.0+8.48%1,176,800
2025-11-111,120.01,120.01,120.01,120.0+150.0+15.46%42,900
2025-11-10970.0970.0970.0970.0+150.0+18.29%17,500
2025-11-07820.0828.0818.0820.0-4.0-0.49%19,900
2025-11-06819.0829.0815.0824.0+1.0+0.12%16,100
2025-11-05823.0832.0815.0823.0-3.0-0.36%34,400
2025-11-04836.0837.0824.0826.0-4.0-0.48%21,400
2025-10-31838.0841.0820.0830.0-1.0-0.12%29,900
2025-10-30832.0843.0828.0831.0+9.0+1.09%154,100
2025-10-29845.0850.0818.0822.0-23.0-2.72%47,300
2025-10-28871.0871.0843.0845.0-36.0-4.09%26,300
2025-10-27891.0892.0874.0881.0+2.0+0.23%24,900
2025-10-24890.0890.0875.0879.0-4.0-0.45%26,500
2025-10-23880.0889.0869.0883.0+1.0+0.11%44,500
2025-10-22894.0916.0875.0882.0+3.0+0.34%84,100
2025-10-21870.0883.0863.0879.0+10.0+1.15%56,300
2025-10-20851.0872.0841.0869.0+35.0+4.20%48,800
2025-10-17836.0845.0834.0834.0-1.0-0.12%17,500
2025-10-16839.0844.0834.0835.0-2.0-0.24%14,700
2025-10-15846.0849.0833.0837.0+3.0+0.36%19,300
2025-10-14840.0842.0820.0834.0-17.0-2.00%39,400
2025-10-10860.0872.0846.0851.0-24.0-2.74%38,700
2025-10-09854.0877.0854.0875.0+19.0+2.22%33,100
2025-10-08880.0881.0855.0856.0-20.0-2.28%34,200
2025-10-07880.0894.0858.0876.0+5.0+0.57%84,300
2025-10-06850.0879.0824.0871.0+81.0+10.25%148,000
2025-10-03791.0798.0790.0790.0+2.0+0.25%9,500
2025-10-02800.0800.0787.0788.0-10.0-1.25%19,700
2025-10-01821.0821.0798.0798.0-23.0-2.80%25,800
2025-09-30812.0822.0805.0821.0+9.0+1.11%23,300
2025-09-29845.0845.0812.0812.0-24.0-2.87%36,700
2025-09-26832.0837.0824.0836.0+8.0+0.97%50,100
2025-09-25829.0829.0822.0828.0+8.0+0.98%23,700
2025-09-24809.0823.0809.0820.0+12.0+1.49%37,000
2025-09-22809.0812.0807.0808.0+2.0+0.25%13,000
2025-09-19811.0815.0803.0806.0-4.0-0.49%25,700
2025-09-18812.0812.0802.0810.0-2.0-0.25%18,200
2025-09-17816.0816.0805.0812.0-8.0-0.98%18,400
2025-09-16810.0820.0807.0820.0+10.0+1.23%16,000
2025-09-12821.0821.0810.0810.0-11.0-1.34%22,300
2025-09-11823.0829.0821.0821.0——13,100

直近120営業日分を表示