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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,929 | 1,937 | 1,860 | 1,875 | -40 | -2.1 | 16,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,725 | 1,767 | 1,682 | 1,684 | -25 | -1.5 | 18,400 |
| 9/22 | 1,748 | 1,748 | 1,670 | 1,709 | -21 | -1.2 | 20,200 |
| 9/15 | 1,715 | 1,730 | 1,698 | 1,730 | +20 | +1.2 | 16,700 |
| 9/8 | 1,695 | 1,720 | 1,683 | 1,710 | +22 | +1.3 | 39,900 |
| 9/1 | 1,676 | 1,691 | 1,664 | 1,688 | +12 | +0.7 | 23,700 |
| 8/25 | 1,653 | 1,678 | 1,632 | 1,676 | +29 | +1.8 | 18,100 |
| 8/18 | 1,711 | 1,711 | 1,631 | 1,647 | -25 | -1.5 | 27,200 |
| 8/10 | 1,688 | 1,688 | 1,661 | 1,672 | +4 | +0.2 | 9,300 |
| 8/4 | 1,690 | 1,710 | 1,651 | 1,668 | -43 | -2.5 | 43,600 |
| 7/28 | 1,703 | 1,745 | 1,694 | 1,711 | +11 | +0.7 | 46,300 |
| 7/21 | 1,690 | 1,700 | 1,680 | 1,700 | +33 | +2.0 | 18,500 |
| 7/14 | 1,629 | 1,670 | 1,620 | 1,667 | +40 | +2.5 | 36,200 |
| 7/7 | 1,623 | 1,640 | 1,600 | 1,627 | +8 | +0.5 | 21,400 |
| 6/30 | 1,615 | 1,620 | 1,603 | 1,619 | +11 | +0.7 | 15,200 |
| 6/23 | 1,605 | 1,617 | 1,596 | 1,608 | +10 | +0.6 | 23,600 |
| 6/16 | 1,593 | 1,605 | 1,584 | 1,598 | +5 | +0.3 | 23,500 |
| 6/9 | 1,585 | 1,598 | 1,575 | 1,593 | +8 | +0.5 | 20,600 |
| 6/2 | 1,580 | 1,589 | 1,572 | 1,585 | -4 | -0.3 | 16,500 |
| 5/26 | 1,587 | 1,600 | 1,584 | 1,589 | +3 | +0.2 | 17,100 |
| 5/19 | 1,594 | 1,609 | 1,580 | 1,586 | -8 | -0.5 | 29,400 |
| 5/12 | 1,588 | 1,600 | 1,577 | 1,594 | +6 | +0.4 | 18,900 |
| 5/2 | 1,588 | 1,603 | 1,582 | 1,588 | -17 | -1.1 | 10,200 |
| 4/28 | 1,600 | 1,605 | 1,580 | 1,605 | +11 | +0.7 | 12,900 |
| 4/21 | 1,590 | 1,601 | 1,581 | 1,594 | +21 | +1.3 | 10,400 |
| 4/14 | 1,566 | 1,579 | 1,548 | 1,573 | +11 | +0.7 | 18,700 |
| 4/7 | 1,618 | 1,618 | 1,556 | 1,562 | -43 | -2.7 | 27,400 |
| 3/31 | 1,642 | 1,660 | 1,580 | 1,605 | -23 | -1.4 | 30,300 |
| 3/24 | 1,660 | 1,660 | 1,600 | 1,628 | -29 | -1.8 | 18,200 |
▶︎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