ケアクラウドの株価時系列・推移
- 52週高値
- 3.81（2026/3/26）
- 52週安値
- 1.93（2026/10/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 1.94 | 2.01 | 1.93 | 2.00 | 224,295 | 2.00 |
| 2026/10/8 | 2.00 | 2.02 | 1.93 | 1.94 | 494,057 | 1.94 |
| 2026/10/7 | 2.07 | 2.07 | 2.00 | 2.01 | 147,912 | 2.01 |
| 2026/10/6 | 2.07 | 2.11 | 2.03 | 2.07 | 250,114 | 2.07 |
| 2026/10/5 | 2.04 | 2.09 | 2.03 | 2.04 | 132,174 | 2.04 |
| 2026/10/2 | 2.07 | 2.08 | 2.02 | 2.02 | 140,614 | 2.02 |
| 2026/10/1 | 2.04 | 2.07 | 1.99 | 2.04 | 303,252 | 2.04 |
| 2026/9/30 | 2.08 | 2.08 | 2.04 | 2.04 | 74,222 | 2.04 |
| 2026/9/29 | 2.02 | 2.12 | 2.02 | 2.08 | 195,295 | 2.08 |
| 2026/9/28 | 2.07 | 2.10 | 2.03 | 2.05 | 183,087 | 2.05 |
| 2026/9/25 | 2.05 | 2.09 | 2.04 | 2.05 | 140,075 | 2.05 |
| 2026/9/24 | 2.06 | 2.09 | 2.04 | 2.06 | 140,193 | 2.06 |
| 2026/9/23 | 2.14 | 2.14 | 2.06 | 2.06 | 220,180 | 2.06 |
| 2026/9/22 | 2.16 | 2.18 | 2.13 | 2.15 | 152,113 | 2.15 |
| 2026/9/21 | 2.16 | 2.18 | 2.14 | 2.15 | 183,900 | 2.15 |
| 2026/9/18 | 2.23 | 2.23 | 2.16 | 2.17 | 135,302 | 2.17 |
| 2026/9/17 | 2.14 | 2.23 | 2.14 | 2.22 | 564,656 | 2.22 |
| 2026/9/16 | 2.05 | 2.12 | 2.04 | 2.09 | 274,417 | 2.09 |
| 2026/9/15 | 2.07 | 2.09 | 2.05 | 2.05 | 126,377 | 2.05 |
| 2026/9/14 | 2.05 | 2.13 | 2.05 | 2.09 | 103,589 | 2.09 |
1〜20/250件
