KabuInsight

日本ケアサプライ

2393
スタンダード/サービス業/Nippon Care Supply Co.,Ltd.
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
2026-03-132,400.02,400.02,390.02,391.0-9.0-0.38%4,800
2026-03-122,395.02,405.02,384.02,400.0-5.0-0.21%2,300
2026-03-112,400.02,410.02,395.02,405.0+12.0+0.50%2,000
2026-03-102,402.02,420.02,393.02,393.0+22.0+0.93%3,200
2026-03-092,396.02,407.02,363.02,371.0-52.0-2.15%6,400
2026-03-062,424.02,424.02,397.02,423.0+18.0+0.75%1,800
2026-03-052,441.02,441.02,400.02,405.0+4.0+0.17%3,400
2026-03-042,400.02,430.02,400.02,401.0-10.0-0.41%5,300
2026-03-032,438.02,438.02,410.02,411.0-28.0-1.15%3,900
2026-03-022,427.02,439.02,427.02,439.0-13.0-0.53%3,600
2026-02-272,434.02,453.02,432.02,452.0+20.0+0.82%4,000
2026-02-262,450.02,458.02,431.02,432.0-8.0-0.33%4,800
2026-02-252,456.02,457.02,440.02,440.0+2.0+0.08%3,000
2026-02-242,429.02,439.02,423.02,438.0+9.0+0.37%3,100
2026-02-202,420.02,429.02,417.02,429.0+9.0+0.37%1,600
2026-02-192,428.02,441.02,420.02,420.0-8.0-0.33%2,500
2026-02-182,433.02,435.02,417.02,428.0-4.0-0.16%4,500
2026-02-172,430.02,433.02,427.02,432.0+11.0+0.45%2,800
2026-02-162,425.02,445.02,421.02,421.0-4.0-0.16%4,200
2026-02-132,455.02,455.02,425.02,425.0-16.0-0.66%4,700
2026-02-122,477.02,477.02,431.02,441.0-36.0-1.45%4,500
2026-02-102,430.02,478.02,428.02,477.0+26.0+1.06%7,700
2026-02-092,475.02,478.02,450.02,451.0-20.0-0.81%3,100
2026-02-062,476.02,489.02,461.02,471.0+14.0+0.57%3,600
2026-02-052,496.02,497.02,457.02,457.0-42.0-1.68%2,500
2026-02-042,416.02,499.02,402.02,499.0+49.0+2.00%14,200
2026-02-032,531.02,531.02,450.02,450.0-46.0-1.84%9,100
2026-02-022,544.02,581.02,452.02,496.0-169.0-6.34%22,200
2026-01-302,564.02,665.02,541.02,665.0+115.0+4.51%16,200
2026-01-292,485.02,550.02,460.02,550.0+165.0+6.92%19,800
2026-01-282,383.02,395.02,382.02,385.0-9.0-0.38%2,400
2026-01-272,381.02,396.02,381.02,394.0+2.0+0.08%2,200
2026-01-262,386.02,403.02,380.02,392.00.00.00%2,700
2026-01-232,392.02,392.02,385.02,392.0+1.0+0.04%3,700
2026-01-222,385.02,401.02,385.02,391.0+11.0+0.46%2,100
2026-01-212,399.02,399.02,380.02,380.0-35.0-1.45%4,700
2026-01-202,422.02,430.02,413.02,415.0+2.0+0.08%5,200
2026-01-192,393.02,430.02,393.02,413.0+16.0+0.67%5,600
2026-01-162,392.02,403.02,382.02,397.0+6.0+0.25%3,200
2026-01-152,379.02,391.02,379.02,391.0+11.0+0.46%1,200
2026-01-142,376.02,393.02,375.02,380.0+4.0+0.17%2,200
2026-01-132,381.02,396.02,372.02,376.0+5.0+0.21%2,900
2026-01-092,371.02,387.02,370.02,371.00.00.00%3,100
2026-01-082,381.02,398.02,371.02,371.0-10.0-0.42%2,500
2026-01-072,400.02,401.02,381.02,381.0-25.0-1.04%3,500
2026-01-062,406.02,439.02,406.02,406.0+1.0+0.04%2,500
2026-01-052,430.02,445.02,398.02,405.0-10.0-0.41%8,000
2025-12-302,400.02,415.02,396.02,415.0+23.0+0.96%2,300
2025-12-292,348.02,392.02,348.02,392.0+28.0+1.18%3,300
2025-12-262,360.02,367.02,328.02,364.0+39.0+1.68%3,800
2025-12-252,378.02,378.02,325.02,325.0-30.0-1.27%3,900
2025-12-242,320.02,355.02,312.02,355.0+30.0+1.29%3,900
2025-12-232,325.02,337.02,320.02,325.0-5.0-0.21%1,500
2025-12-222,346.02,349.02,325.02,330.0-7.0-0.30%2,600
2025-12-192,360.02,360.02,337.02,337.0-18.0-0.76%2,200
2025-12-182,344.02,355.02,340.02,355.0+5.0+0.21%1,100
2025-12-172,349.02,350.02,322.02,350.0+2.0+0.09%1,000
2025-12-162,323.02,348.02,321.02,348.0+20.0+0.86%2,200
2025-12-152,319.02,334.02,310.02,328.0+5.0+0.22%2,700
2025-12-122,344.02,355.02,320.02,323.0-21.0-0.90%2,500
2025-12-112,360.02,360.02,342.02,344.0-14.0-0.59%700
2025-12-102,393.02,393.02,329.02,358.0-5.0-0.21%4,500
2025-12-092,368.02,398.02,362.02,363.0-9.0-0.38%1,000
2025-12-082,361.02,399.02,361.02,372.0+2.0+0.08%2,300
2025-12-052,369.02,398.02,369.02,370.0-35.0-1.46%1,500
2025-12-042,375.02,410.02,350.02,405.0+32.0+1.35%4,100
2025-12-032,369.02,383.02,366.02,373.0-7.0-0.29%1,300
2025-12-022,382.02,382.02,371.02,380.0+23.0+0.98%1,700
2025-12-012,359.02,360.02,356.02,357.0-26.0-1.09%2,000
2025-11-282,322.02,383.02,322.02,383.0+44.0+1.88%3,500
2025-11-272,343.02,343.02,308.02,339.0+30.0+1.30%2,700
2025-11-262,302.02,315.02,302.02,309.0-2.0-0.09%1,500
2025-11-252,297.02,343.02,297.02,311.0+21.0+0.92%3,000
2025-11-212,255.02,290.02,255.02,290.0+19.0+0.84%1,800
2025-11-202,250.02,271.02,250.02,271.0+21.0+0.93%2,400
2025-11-192,256.02,263.02,231.02,250.0-8.0-0.35%2,600
2025-11-182,281.02,281.02,255.02,258.0-23.0-1.01%3,400
2025-11-172,271.02,300.02,271.02,281.0-17.0-0.74%4,500
2025-11-142,306.02,310.02,285.02,298.0-25.0-1.08%2,500
2025-11-132,301.02,325.02,301.02,323.0+3.0+0.13%2,300
2025-11-122,303.02,333.02,302.02,320.0-26.0-1.11%3,100
2025-11-112,283.02,353.02,283.02,346.0+64.0+2.80%2,100
2025-11-102,360.02,369.02,270.02,282.0-54.0-2.31%5,000
2025-11-072,353.02,391.02,336.02,336.0-56.0-2.34%2,700
2025-11-062,428.02,428.02,360.02,392.0-31.0-1.28%4,900
2025-11-052,426.02,436.02,397.02,423.0-25.0-1.02%2,600
2025-11-042,427.02,477.02,425.02,448.0+21.0+0.87%8,100
2025-10-312,408.02,427.02,326.02,427.0-1.0-0.04%10,400
2025-10-302,400.02,469.02,325.02,428.0+44.0+1.85%18,100
2025-10-292,282.02,384.02,280.02,384.0+104.0+4.56%13,000
2025-10-282,251.02,308.02,251.02,280.0+29.0+1.29%5,100
2025-10-272,230.02,251.02,206.02,251.0+40.0+1.81%7,900
2025-10-242,230.02,230.02,211.02,211.0-14.0-0.63%4,000
2025-10-232,223.02,225.02,209.02,225.0-1.0-0.04%2,400
2025-10-222,214.02,226.02,208.02,226.0+12.0+0.54%2,000
2025-10-212,208.02,220.02,203.02,214.0+6.0+0.27%1,300
2025-10-202,228.02,228.02,207.02,208.0+6.0+0.27%1,000
2025-10-172,219.02,230.02,200.02,202.0-17.0-0.77%2,100
2025-10-162,212.02,240.02,166.02,219.0-5.0-0.22%3,500
2025-10-152,175.02,248.02,162.02,224.0+49.0+2.25%4,000
2025-10-142,201.02,218.02,175.02,175.0-48.0-2.16%4,900
2025-10-102,227.02,247.02,223.02,223.00.00.00%4,700
2025-10-092,200.02,240.02,200.02,223.0+28.0+1.28%4,700
2025-10-082,200.02,229.02,180.02,195.0-5.0-0.23%4,200
2025-10-072,213.02,225.02,200.02,200.0-9.0-0.41%3,600
2025-10-062,240.02,247.02,193.02,209.0+69.0+3.22%6,800
2025-10-032,118.02,167.02,115.02,140.0+1.0+0.05%2,700
2025-10-022,169.02,169.02,120.02,139.0-19.0-0.88%2,100
2025-10-012,161.02,168.02,150.02,158.0-4.0-0.19%3,700
2025-09-302,196.02,210.02,162.02,162.0-2.0-0.09%2,600
2025-09-292,174.02,188.02,164.02,164.0-35.0-1.59%5,700
2025-09-262,201.02,217.02,199.02,199.0-9.0-0.41%3,600
2025-09-252,232.02,240.02,206.02,208.0-31.0-1.38%5,300
2025-09-242,204.02,240.02,200.02,239.0+36.0+1.63%2,800
2025-09-222,194.02,210.02,185.02,203.0+13.0+0.59%7,000
2025-09-192,184.02,190.02,184.02,190.0-4.0-0.18%3,100
2025-09-182,193.02,194.02,185.02,194.0+4.0+0.18%2,200
2025-09-172,180.02,194.02,179.02,190.0+7.0+0.32%1,900
2025-09-162,180.02,184.02,174.02,183.0-1.0-0.05%5,100
2025-09-122,186.02,188.02,170.02,184.0——3,500

直近120営業日分を表示