705円
ケアネットの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 1,122.0 | 1,124.0 | 1,122.0 | 1,122.0 | 1,122.0 | 22,700 |
| 2025/12/04 | 1,121.0 | 1,123.0 | 1,121.0 | 1,122.0 | 1,122.0 | 19,400 |
| 2025/12/03 | 1,121.0 | 1,122.0 | 1,121.0 | 1,121.0 | 1,121.0 | 41,100 |
| 2025/12/02 | 1,121.0 | 1,122.0 | 1,120.0 | 1,121.0 | 1,121.0 | 137,300 |
| 2025/12/01 | 1,121.0 | 1,123.0 | 1,121.0 | 1,121.0 | 1,121.0 | 191,400 |
| 2025/11/28 | 1,121.0 | 1,122.0 | 1,121.0 | 1,122.0 | 1,122.0 | 196,400 |
| 2025/11/27 | 1,120.0 | 1,121.0 | 1,120.0 | 1,120.0 | 1,120.0 | 221,400 |
| 2025/11/26 | 1,123.0 | 1,123.0 | 1,121.0 | 1,121.0 | 1,121.0 | 66,700 |
| 2025/11/25 | 1,123.0 | 1,125.0 | 1,122.0 | 1,122.0 | 1,122.0 | 51,600 |
| 2025/11/21 | 1,123.0 | 1,124.0 | 1,122.0 | 1,122.0 | 1,122.0 | 56,200 |
| 2025/11/20 | 1,123.0 | 1,124.0 | 1,123.0 | 1,123.0 | 1,123.0 | 51,000 |
| 2025/11/19 | 1,123.0 | 1,124.0 | 1,122.0 | 1,123.0 | 1,123.0 | 96,700 |
| 2025/11/18 | 1,123.0 | 1,124.0 | 1,123.0 | 1,123.0 | 1,123.0 | 80,400 |
| 2025/11/17 | 1,124.0 | 1,124.0 | 1,123.0 | 1,123.0 | 1,123.0 | 58,100 |
| 2025/11/14 | 1,123.0 | 1,124.0 | 1,122.0 | 1,122.0 | 1,122.0 | 96,000 |
| 2025/11/13 | 1,123.0 | 1,125.0 | 1,123.0 | 1,123.0 | 1,123.0 | 107,300 |
| 2025/11/12 | 1,123.0 | 1,124.0 | 1,123.0 | 1,123.0 | 1,123.0 | 94,100 |
| 2025/11/11 | 1,123.0 | 1,124.0 | 1,123.0 | 1,123.0 | 1,123.0 | 62,300 |
| 2025/11/10 | 1,124.0 | 1,125.0 | 1,124.0 | 1,124.0 | 1,124.0 | 82,000 |
| 2025/11/07 | 1,124.0 | 1,125.0 | 1,124.0 | 1,124.0 | 1,124.0 | 23,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ケアネットの取引履歴を振り返りませんか？
ケアネットの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
