！決算発表予定日 2024/05/08
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,898 | 1,902 | 1,870 | 1,902 | +27 | +1.4 | 7,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,900 | 1,916 | 1,855 | 1,875 | -25 | -1.3 | 15,400 |
| 4/19 | 1,946 | 1,950 | 1,890 | 1,900 | -30 | -1.6 | 21,400 |
| 4/12 | 1,917 | 1,931 | 1,885 | 1,930 | +30 | +1.6 | 18,600 |
| 4/5 | 1,962 | 1,962 | 1,851 | 1,900 | -62 | -3.2 | 41,800 |
| 3/29 | 2,012 | 2,032 | 1,917 | 1,962 | -50 | -2.5 | 30,700 |
| 3/22 | 1,969 | 2,012 | 1,938 | 2,012 | +75 | +3.9 | 22,300 |
| 3/15 | 2,000 | 2,001 | 1,899 | 1,937 | -43 | -2.2 | 32,700 |
| 3/8 | 2,050 | 2,050 | 1,971 | 1,980 | +16 | +0.8 | 31,000 |
| 3/1 | 1,964 | 1,987 | 1,920 | 1,964 | +25 | +1.3 | 34,200 |
| 2/22 | 1,933 | 1,969 | 1,910 | 1,939 | +21 | +1.1 | 20,900 |
| 2/16 | 1,979 | 1,979 | 1,904 | 1,918 | -31 | -1.6 | 31,200 |
| 2/9 | 1,953 | 1,956 | 1,907 | 1,949 | +56 | +3.0 | 28,500 |
| 2/2 | 1,913 | 1,930 | 1,860 | 1,893 | -13 | -0.7 | 56,700 |
| 1/26 | 1,909 | 1,911 | 1,883 | 1,906 | +16 | +0.9 | 18,300 |
| 1/19 | 1,854 | 1,899 | 1,851 | 1,890 | +3 | +0.2 | 31,900 |
| 1/12 | 1,880 | 1,920 | 1,880 | 1,887 | +3 | +0.2 | 30,100 |
| 1/5 | 1,896 | 1,900 | 1,832 | 1,884 | +68 | +3.7 | 17,400 |
| 12/29 | 1,815 | 1,828 | 1,796 | 1,816 | +3 | +0.2 | 20,400 |
| 12/22 | 1,820 | 1,830 | 1,800 | 1,813 | +9 | +0.5 | 14,800 |
| 12/15 | 1,825 | 1,830 | 1,795 | 1,804 | -6 | -0.3 | 14,000 |
| 12/8 | 1,749 | 1,840 | 1,726 | 1,810 | +72 | +4.1 | 36,400 |
| 12/1 | 1,723 | 1,743 | 1,723 | 1,738 | +15 | +0.9 | 11,700 |
| 11/24 | 1,734 | 1,740 | 1,721 | 1,723 | +2 | +0.1 | 10,900 |
| 11/17 | 1,730 | 1,741 | 1,716 | 1,721 | +12 | +0.7 | 11,700 |
| 11/10 | 1,700 | 1,714 | 1,687 | 1,709 | +18 | +1.1 | 24,800 |
| 11/2 | 1,688 | 1,703 | 1,674 | 1,691 | +2 | +0.1 | 15,900 |
| 10/27 | 1,686 | 1,702 | 1,670 | 1,689 | +8 | +0.5 | 10,700 |
| 10/20 | 1,682 | 1,690 | 1,665 | 1,681 | +1 | +0.1 | 10,300 |
| 10/13 | 1,699 | 1,699 | 1,669 | 1,680 | -15 | -0.9 | 13,100 |
| 10/6 | 1,755 | 1,755 | 1,649 | 1,695 | +11 | +0.7 | 28,500 |
▶︎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