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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,124.0 | 1,125.0 | 1,124.0 | 1,124.0 | 1,124.0 | 18,400 |
| 2025/11/05 | 1,124.0 | 1,125.0 | 1,124.0 | 1,124.0 | 1,124.0 | 70,500 |
| 2025/11/04 | 1,124.0 | 1,125.0 | 1,124.0 | 1,124.0 | 1,124.0 | 72,200 |
| 2025/10/31 | 1,124.0 | 1,125.0 | 1,124.0 | 1,124.0 | 1,124.0 | 93,400 |
| 2025/10/30 | 1,124.0 | 1,125.0 | 1,124.0 | 1,124.0 | 1,124.0 | 1,697,600 |
| 2025/10/29 | 1,124.0 | 1,125.0 | 1,124.0 | 1,124.0 | 1,124.0 | 52,700 |
| 2025/10/28 | 1,124.0 | 1,125.0 | 1,124.0 | 1,124.0 | 1,124.0 | 93,100 |
| 2025/10/27 | 1,124.0 | 1,125.0 | 1,124.0 | 1,124.0 | 1,124.0 | 63,500 |
| 2025/10/24 | 1,124.0 | 1,125.0 | 1,124.0 | 1,125.0 | 1,125.0 | 55,400 |
| 2025/10/23 | 1,124.0 | 1,125.0 | 1,124.0 | 1,124.0 | 1,124.0 | 92,000 |
| 2025/10/22 | 1,124.0 | 1,125.0 | 1,124.0 | 1,124.0 | 1,124.0 | 17,800 |
| 2025/10/21 | 1,125.0 | 1,125.0 | 1,123.0 | 1,124.0 | 1,124.0 | 83,600 |
| 2025/10/20 | 1,124.0 | 1,125.0 | 1,124.0 | 1,125.0 | 1,125.0 | 29,000 |
| 2025/10/17 | 1,125.0 | 1,125.0 | 1,123.0 | 1,124.0 | 1,124.0 | 55,300 |
| 2025/10/16 | 1,124.0 | 1,125.0 | 1,123.0 | 1,124.0 | 1,124.0 | 86,700 |
| 2025/10/15 | 1,125.0 | 1,126.0 | 1,122.0 | 1,123.0 | 1,123.0 | 152,500 |
| 2025/10/14 | 1,123.0 | 1,125.0 | 1,123.0 | 1,124.0 | 1,124.0 | 109,900 |
| 2025/10/10 | 1,123.0 | 1,124.0 | 1,123.0 | 1,124.0 | 1,124.0 | 33,700 |
| 2025/10/09 | 1,123.0 | 1,124.0 | 1,123.0 | 1,124.0 | 1,124.0 | 74,400 |
| 2025/10/08 | 1,125.0 | 1,126.0 | 1,123.0 | 1,123.0 | 1,123.0 | 70,200 |
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。
