2393東証S信用
業種 サービス業
日本ケアサプライ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,050 (24/03/04) | 1,572 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,050 (24/03/04) | 1,832 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,862 | 1,869 | 1,856 | 1,869 | +1 | +0.1 | 2,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,865 | 1,873 | 1,859 | 1,868 | -6 | -0.3 | 2,300 |
| 5/29 | 1,874 | 1,874 | 1,865 | 1,874 | -4 | -0.2 | 1,100 |
| 5/28 | 1,898 | 1,898 | 1,860 | 1,878 | -20 | -1.1 | 3,000 |
| 5/27 | 1,899 | 1,906 | 1,878 | 1,898 | +21 | +1.1 | 2,800 |
| 5/24 | 1,863 | 1,878 | 1,860 | 1,877 | +11 | +0.6 | 3,400 |
| 5/23 | 1,879 | 1,879 | 1,859 | 1,866 | -4 | -0.2 | 2,800 |
| 5/22 | 1,878 | 1,878 | 1,868 | 1,870 | -1 | -0.1 | 1,700 |
| 5/21 | 1,875 | 1,880 | 1,870 | 1,871 | -14 | -0.7 | 3,700 |
| 5/20 | 1,875 | 1,895 | 1,870 | 1,885 | +10 | +0.5 | 4,500 |
| 5/17 | 1,908 | 1,908 | 1,873 | 1,875 | -13 | -0.7 | 2,200 |
| 5/16 | 1,922 | 1,922 | 1,860 | 1,888 | -35 | -1.8 | 6,800 |
| 5/15 | 1,925 | 1,925 | 1,910 | 1,923 | -1 | -0.1 | 1,700 |
| 5/14 | 1,937 | 1,937 | 1,910 | 1,924 | -1 | -0.1 | 2,200 |
| 5/13 | 1,929 | 1,929 | 1,917 | 1,925 | +10 | +0.5 | 1,500 |
| 5/10 | 1,937 | 1,937 | 1,909 | 1,915 | -21 | -1.1 | 8,300 |
| 5/9 | 1,974 | 1,974 | 1,919 | 1,936 | +2 | +0.1 | 6,500 |
| 5/8 | 1,944 | 1,950 | 1,911 | 1,934 | +4 | +0.2 | 4,300 |
| 5/7 | 1,982 | 1,982 | 1,907 | 1,930 | +28 | +1.5 | 7,900 |
| 5/2 | 1,902 | 1,902 | 1,890 | 1,902 | +4 | +0.2 | 1,900 |
| 5/1 | 1,870 | 1,898 | 1,870 | 1,898 | +2 | +0.1 | 1,700 |
| 4/30 | 1,898 | 1,898 | 1,877 | 1,896 | +21 | +1.1 | 2,400 |
| 4/26 | 1,879 | 1,879 | 1,856 | 1,875 | +2 | +0.1 | 4,500 |
| 4/25 | 1,906 | 1,906 | 1,873 | 1,873 | -30 | -1.6 | 2,700 |
| 4/24 | 1,894 | 1,903 | 1,890 | 1,903 | +11 | +0.6 | 1,700 |
| 4/23 | 1,916 | 1,916 | 1,855 | 1,892 | -5 | -0.3 | 5,000 |
| 4/22 | 1,900 | 1,900 | 1,895 | 1,897 | -3 | -0.2 | 1,500 |
| 4/19 | 1,927 | 1,927 | 1,890 | 1,900 | -27 | -1.4 | 6,100 |
| 4/18 | 1,924 | 1,938 | 1,912 | 1,927 | +3 | +0.2 | 2,500 |
| 4/17 | 1,933 | 1,950 | 1,906 | 1,924 | +12 | +0.6 | 4,500 |
| 4/16 | 1,939 | 1,940 | 1,901 | 1,912 | -23 | -1.2 | 5,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて