1,899円
日本ケアサプライの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 2,099.0 | 2,110.0 | 2,082.0 | 2,092.0 | 2,092.0 | 3,100 |
| 2025/08/06 | 2,094.0 | 2,099.0 | 2,083.0 | 2,098.0 | 2,098.0 | 2,100 |
| 2025/08/05 | 2,112.0 | 2,112.0 | 2,080.0 | 2,092.0 | 2,092.0 | 3,500 |
| 2025/08/04 | 2,099.0 | 2,099.0 | 2,068.0 | 2,090.0 | 2,090.0 | 3,600 |
| 2025/08/01 | 2,094.0 | 2,100.0 | 2,070.0 | 2,092.0 | 2,092.0 | 8,700 |
| 2025/07/31 | 2,150.0 | 2,150.0 | 2,080.0 | 2,095.0 | 2,095.0 | 13,200 |
| 2025/07/30 | 2,085.0 | 2,100.0 | 2,071.0 | 2,100.0 | 2,100.0 | 4,800 |
| 2025/07/29 | 2,081.0 | 2,085.0 | 2,070.0 | 2,079.0 | 2,079.0 | 2,300 |
| 2025/07/28 | 2,087.0 | 2,088.0 | 2,071.0 | 2,084.0 | 2,084.0 | 2,400 |
| 2025/07/25 | 2,079.0 | 2,083.0 | 2,060.0 | 2,083.0 | 2,083.0 | 7,800 |
| 2025/07/24 | 2,081.0 | 2,088.0 | 2,070.0 | 2,084.0 | 2,084.0 | 4,100 |
| 2025/07/23 | 2,090.0 | 2,098.0 | 2,080.0 | 2,080.0 | 2,080.0 | 6,200 |
| 2025/07/22 | 2,081.0 | 2,094.0 | 2,077.0 | 2,090.0 | 2,090.0 | 4,900 |
| 2025/07/18 | 2,100.0 | 2,100.0 | 2,050.0 | 2,050.0 | 2,050.0 | 6,100 |
| 2025/07/17 | 2,082.0 | 2,100.0 | 2,082.0 | 2,100.0 | 2,100.0 | 3,000 |
| 2025/07/16 | 2,099.0 | 2,100.0 | 2,071.0 | 2,071.0 | 2,071.0 | 3,100 |
| 2025/07/15 | 2,099.0 | 2,100.0 | 2,067.0 | 2,097.0 | 2,097.0 | 2,900 |
| 2025/07/14 | 2,090.0 | 2,100.0 | 2,078.0 | 2,100.0 | 2,100.0 | 2,200 |
| 2025/07/11 | 2,100.0 | 2,108.0 | 2,085.0 | 2,098.0 | 2,098.0 | 3,100 |
| 2025/07/10 | 2,101.0 | 2,101.0 | 2,090.0 | 2,100.0 | 2,100.0 | 3,600 |
おすすめ条件でスクリーニングされた銘柄を見る
日本ケアサプライの取引履歴を振り返りませんか？
日本ケアサプライの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
