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) | 1,580 (23/06/09) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,879 | 1,915 | 1,853 | 1,910 | +41 | +2.2 | 26,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/17 | 1,641 | 1,660 | 1,602 | 1,657 | -8 | -0.5 | 31,900 |
| 3/10 | 1,648 | 1,669 | 1,630 | 1,665 | +23 | +1.4 | 30,800 |
| 3/3 | 1,647 | 1,648 | 1,635 | 1,642 | -4 | -0.2 | 13,600 |
| 2/24 | 1,645 | 1,648 | 1,610 | 1,646 | +12 | +0.7 | 17,800 |
| 2/17 | 1,589 | 1,640 | 1,587 | 1,634 | +48 | +3.0 | 37,800 |
| 2/10 | 1,578 | 1,587 | 1,568 | 1,586 | 0 | 0.0 | 21,400 |
| 2/3 | 1,565 | 1,586 | 1,556 | 1,586 | +21 | +1.3 | 25,500 |
| 1/27 | 1,550 | 1,576 | 1,550 | 1,565 | +17 | +1.1 | 14,300 |
| 1/20 | 1,550 | 1,581 | 1,527 | 1,548 | +16 | +1.0 | 19,500 |
| 1/13 | 1,581 | 1,581 | 1,512 | 1,532 | -46 | -2.9 | 25,300 |
| 1/6 | 1,540 | 1,591 | 1,526 | 1,578 | +53 | +3.5 | 33,600 |
| 12/30 | 1,507 | 1,528 | 1,475 | 1,525 | +28 | +1.9 | 25,200 |
| 12/23 | 1,489 | 1,499 | 1,480 | 1,497 | +11 | +0.7 | 19,500 |
| 12/16 | 1,518 | 1,518 | 1,485 | 1,486 | -2 | -0.1 | 16,100 |
| 12/9 | 1,482 | 1,516 | 1,479 | 1,488 | +3 | +0.2 | 19,300 |
| 12/2 | 1,484 | 1,491 | 1,470 | 1,485 | +9 | +0.6 | 24,100 |
| 11/25 | 1,487 | 1,489 | 1,465 | 1,476 | 0 | 0.0 | 36,600 |
| 11/18 | 1,480 | 1,489 | 1,473 | 1,476 | -7 | -0.5 | 23,300 |
| 11/11 | 1,489 | 1,490 | 1,480 | 1,483 | -9 | -0.6 | 15,600 |
| 11/4 | 1,485 | 1,492 | 1,476 | 1,492 | 0 | 0.0 | 20,100 |
| 10/28 | 1,499 | 1,502 | 1,489 | 1,492 | -3 | -0.2 | 11,500 |
| 10/21 | 1,490 | 1,497 | 1,483 | 1,495 | +8 | +0.5 | 10,200 |
| 10/14 | 1,484 | 1,493 | 1,481 | 1,487 | -1 | -0.1 | 11,500 |
| 10/7 | 1,487 | 1,499 | 1,482 | 1,488 | +3 | +0.2 | 14,500 |
| 9/30 | 1,498 | 1,499 | 1,475 | 1,485 | -14 | -0.9 | 21,600 |
| 9/22 | 1,500 | 1,504 | 1,487 | 1,499 | +4 | +0.3 | 13,600 |
| 9/16 | 1,494 | 1,512 | 1,490 | 1,495 | +1 | +0.1 | 22,800 |
▶︎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