(株)ケアネットの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,155（2025年8月28日）
- 年初来安値
- 513（2025年1月14日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 1,122 | 1,124 | 1,122 | 1,122 | 22,700 | 1,122 |
| 2025/12/4 | 1,121 | 1,123 | 1,121 | 1,122 | 19,400 | 1,122 |
| 2025/12/3 | 1,121 | 1,122 | 1,121 | 1,121 | 41,100 | 1,121 |
| 2025/12/2 | 1,121 | 1,122 | 1,120 | 1,121 | 137,300 | 1,121 |
| 2025/12/1 | 1,121 | 1,123 | 1,121 | 1,121 | 191,400 | 1,121 |
| 2025/11/28 | 1,121 | 1,122 | 1,121 | 1,122 | 196,400 | 1,122 |
| 2025/11/27 | 1,120 | 1,121 | 1,120 | 1,120 | 221,400 | 1,120 |
| 2025/11/26 | 1,123 | 1,123 | 1,121 | 1,121 | 66,700 | 1,121 |
| 2025/11/25 | 1,123 | 1,125 | 1,122 | 1,122 | 51,600 | 1,122 |
| 2025/11/21 | 1,123 | 1,124 | 1,122 | 1,122 | 56,200 | 1,122 |
| 2025/11/20 | 1,123 | 1,124 | 1,123 | 1,123 | 51,000 | 1,123 |
| 2025/11/19 | 1,123 | 1,124 | 1,122 | 1,123 | 96,700 | 1,123 |
| 2025/11/18 | 1,123 | 1,124 | 1,123 | 1,123 | 80,400 | 1,123 |
| 2025/11/17 | 1,124 | 1,124 | 1,123 | 1,123 | 58,100 | 1,123 |
| 2025/11/14 | 1,123 | 1,124 | 1,122 | 1,122 | 96,000 | 1,122 |
| 2025/11/13 | 1,123 | 1,125 | 1,123 | 1,123 | 107,300 | 1,123 |
| 2025/11/12 | 1,123 | 1,124 | 1,123 | 1,123 | 94,100 | 1,123 |
| 2025/11/11 | 1,123 | 1,124 | 1,123 | 1,123 | 62,300 | 1,123 |
| 2025/11/10 | 1,124 | 1,125 | 1,124 | 1,124 | 82,000 | 1,124 |
| 2025/11/7 | 1,124 | 1,125 | 1,124 | 1,124 | 23,400 | 1,124 |
1〜20/243件
