IR情報
2494 メディカル・ケア・サービスのIR情報に関するデータは見つかりませんでした。
2012/12/03～2013/07/08
IR情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 07/08 | 291,000 | 291,000 | 291,000 | 291,000 | 0% | 1 | 41億9825万 | +0.01% |
| 06/26 | 291,000 | 291,000 | 291,000 | 291,000 | 0% | 1 | 41億9825万 | -0.03% |
| 06/24 | 291,000 | 291,000 | 291,000 | 291,000 | 0% | 1 | 41億9825万 | -0.07% |
| 06/20 | 291,000 | 291,000 | 291,000 | 291,000 | 0% | 1 | 41億9825万 | -0.1% |
| 06/19 | 291,000 | 291,000 | 291,000 | 291,000 | -0.99% | 4 | 41億9825万 | -0.13% |
| 06/13 | 293,900 | 293,900 | 293,900 | 293,900 | +1% | 1 | 42億4009万 | +0.83% |
| 06/03 | 291,000 | 291,000 | 291,000 | 291,000 | -0.07% | 2 | 41億9825万 | -0.15% |
| 05/31 | 291,200 | 291,200 | 291,200 | 291,200 | 0% | 12 | 42億114万 | -0.11% |
| 05/23 | 315,500 | 315,500 | 291,200 | 291,200 | +0.03% | 7 | 42億114万 | -0.14% |
| 05/20 | 291,100 | 291,100 | 291,100 | 291,100 | 0% | 1 | 41億9969万 | -0.2% |
| 05/14 | 292,500 | 292,500 | 291,100 | 291,100 | 0% | 4 | 41億9969万 | -0.23% |
| 05/13 | 291,100 | 291,100 | 291,100 | 291,100 | 0% | 4 | 41億9969万 | -0.25% |
| 05/10 | 291,100 | 291,100 | 291,100 | 291,100 | -0.03% | 4 | 41億9969万 | -0.28% |
| 04/25 | 291,200 | 291,200 | 291,200 | 291,200 | +0.07% | 1 | 42億114万 | -0.27% |
| 04/22 | 291,000 | 291,000 | 291,000 | 291,000 | +0.31% | 2 | 41億6712万 | -0.36% |
| 04/16 | 290,100 | 290,100 | 290,100 | 290,100 | +0.03% | 4 | 41億5423万 | -0.69% |
| 04/12 | 290,000 | 290,000 | 290,000 | 290,000 | 0% | 2 | 41億5280万 | -0.76% |
| 04/11 | 289,900 | 290,000 | 289,900 | 290,000 | +0.24% | 13 | 41億5280万 | -0.8% |
| 04/10 | 290,000 | 290,000 | 289,300 | 289,300 | -0.24% | 3 | 41億4277万 | -1.07% |
| 04/09 | 290,000 | 290,000 | 289,000 | 290,000 | +0.38% | 4 | 41億5280万 | -0.88% |
| 04/08 | 290,000 | 290,100 | 288,900 | 288,900 | -0.03% | 26 | 41億3704万 | -1.29% |
| 04/05 | 289,000 | 289,000 | 289,000 | 289,000 | -1.2% | 1 | 41億3848万 | -1.31% |
| 04/02 | 292,500 | 292,500 | 292,500 | 292,500 | 0% | 3 | 41億8860万 | +0.05% |
| 04/01 | 292,500 | 292,500 | 292,500 | 292,500 | -0.24% | 2 | 41億8860万 | +0.96% |
| 03/29 | 293,200 | 293,200 | 293,200 | 293,200 | -0.2% | 3 | 41億9862万 | +2.34% |
| 03/28 | 293,300 | 293,900 | 293,300 | 293,800 | 0% | 5 | 42億721万 | +3.76% |
| 03/27 | 293,500 | 293,800 | 293,500 | 293,800 | +0.2% | 12 | 42億721万 | +5.02% |
| 03/26 | 293,200 | 293,200 | 293,200 | 293,200 | 0% | 4 | 41億9862万 | +6.14% |
| 03/25 | 293,200 | 293,200 | 293,200 | 293,200 | -0.03% | 8 | 41億9862万 | +7.51% |
| 03/22 | 293,300 | 293,400 | 293,300 | 293,300 | +0.03% | 19 | 42億5万 | +8.87% |
| 03/21 | 293,200 | 293,200 | 293,200 | 293,200 | -0.03% | 12 | 41億9862万 | +10.2% |
| 03/19 | 293,200 | 293,300 | 293,200 | 293,300 | +0.03% | 24 | 42億5万 | +11.6% |
| 03/18 | 293,200 | 293,300 | 293,200 | 293,200 | +0.03% | 83 | 41億9862万 | +12.99% |
| 03/15 | 293,100 | 293,100 | 293,100 | 293,100 | 0% | 38 | 41億9719万 | +14.45% |
| 03/14 | 293,100 | 293,100 | 293,100 | 293,100 | +0.03% | 54 | 41億9719万 | +15.98% |
| 03/13 | 293,400 | 293,400 | 293,000 | 293,000 | 0% | 16 | 41億9576万 | +17.48% |
| 03/12 | 293,000 | 293,000 | 293,000 | 293,000 | +0.03% | 23 | 41億9576万 | +19.02% |
| 03/11 | 292,900 | 293,000 | 292,900 | 292,900 | +0.07% | 64 | 41億9432万 | +20.54% |
| 03/08 | 292,700 | 292,800 | 292,700 | 292,700 | 0% | 136 | 41億9146万 | +22.08% |
| 03/07 | 292,700 | 292,800 | 292,700 | 292,700 | 0% | 29 | 41億9146万 | +23.75% |
| 03/06 | 293,100 | 293,100 | 292,700 | 292,700 | 0% | 133 | 41億9146万 | +25.44% |
| 03/05 | 292,600 | 292,800 | 292,600 | 292,700 | +0.03% | 86 | 41億9146万 | +27.18% |
| 03/04 | 292,600 | 292,800 | 292,600 | 292,600 | -0.1% | 58 | 41億9003万 | +28.94% |
| 03/01 | 292,500 | 292,900 | 292,500 | 292,900 | +0.1% | 828 | 41億9432万 | +30.93% |
| 02/28 | 292,600 | 292,600 | 292,500 | 292,600 | +0.03% | 238 | 41億9003万 | +32.74% |
| 02/27 | 292,500 | 293,000 | 292,500 | 292,500 | +5.6% | 1,502 | 41億8860万 | +34.64% |
| 02/26 | 277,000 | 277,000 | 277,000 | 277,000 | +22.03% | 4 | 39億6664万 | +29.39% |
| 02/25 | 217,000 | 232,000 | 217,000 | 227,000 | +7.08% | 36 | 32億5064万 | +7.34% |
| 02/22 | 211,000 | 212,000 | 209,400 | 212,000 | +1.44% | 17 | 30億3584万 | +0.55% |
| 02/21 | 207,500 | 209,000 | 207,500 | 209,000 | 0% | 6 | 29億9288万 | -0.87% |
| 02/20 | 209,000 | 209,000 | 209,000 | 209,000 | +1.46% | 1 | 29億9288万 | -0.9% |
| 02/19 | 206,000 | 206,000 | 206,000 | 206,000 | +0.24% | 1 | 29億4992万 | -2.34% |
| 02/18 | 205,500 | 205,500 | 205,500 | 205,500 | -2.14% | 1 | 29億4276万 | -2.65% |
| 02/15 | 210,000 | 210,000 | 205,000 | 210,000 | 0% | 23 | 30億720万 | -0.6% |
| 02/14 | 209,000 | 212,000 | 201,100 | 210,000 | -0.94% | 37 | 30億720万 | -0.51% |
| 02/13 | 209,100 | 212,000 | 209,000 | 212,000 | +0.9% | 14 | 30億3584万 | +0.48% |
| 02/12 | 212,000 | 217,000 | 210,100 | 210,100 | +0.77% | 11 | 30億863万 | -0.39% |
| 02/08 | 210,000 | 210,000 | 208,500 | 208,500 | 0% | 20 | 29億8572万 | -1.05% |
| 02/07 | 210,400 | 210,500 | 208,500 | 208,500 | -0.86% | 33 | 29億8572万 | -0.98% |
| 02/06 | 212,000 | 212,000 | 210,000 | 210,300 | -0.8% | 9 | 30億1149万 | -0.06% |
| 02/05 | 213,500 | 214,000 | 212,000 | 212,000 | -0.7% | 5 | 30億3584万 | +0.83% |
| 02/04 | 211,100 | 213,500 | 211,000 | 213,500 | +0.71% | 7 | 30億5732万 | +1.66% |
| 02/01 | 212,000 | 212,000 | 212,000 | 212,000 | 0% | 6 | 30億3584万 | +1.09% |
| 01/31 | 213,000 | 213,000 | 211,000 | 212,000 | -0.47% | 8 | 30億3584万 | +1.17% |
| 01/30 | 215,000 | 215,000 | 213,000 | 213,000 | 0% | 3 | 30億5016万 | +1.72% |
| 01/29 | 212,000 | 213,000 | 212,000 | 213,000 | +0.47% | 7 | 30億5016万 | +1.9% |
| 01/28 | 212,100 | 212,100 | 212,000 | 212,000 | -0.05% | 15 | 30億3584万 | +1.48% |
| 01/25 | 212,000 | 212,100 | 212,000 | 212,100 | +0.38% | 2 | 30億3727万 | +1.57% |
| 01/24 | 211,300 | 211,300 | 211,300 | 211,300 | -0.8% | 2 | 30億2581万 | +1.19% |
| 01/23 | 213,100 | 213,100 | 213,000 | 213,000 | -0.05% | 3 | 30億5016万 | +1.98% |
| 01/22 | 214,800 | 214,900 | 213,100 | 213,100 | +0.52% | 5 | 30億5159万 | +2.04% |
| 01/21 | 212,000 | 212,000 | 210,000 | 212,000 | +0.47% | 11 | 30億3584万 | +1.57% |
| 01/18 | 210,000 | 211,000 | 206,500 | 211,000 | -0.42% | 17 | 30億2152万 | +1.09% |
| 01/17 | 210,100 | 212,000 | 210,100 | 211,900 | +0.67% | 4 | 30億3440万 | +1.45% |
| 01/16 | 210,100 | 211,000 | 210,000 | 210,500 | +0.24% | 11 | 30億1436万 | +0.64% |
| 01/15 | 210,000 | 214,000 | 210,000 | 210,000 | 0% | 15 | 30億720万 | +0.31% |
| 01/11 | 210,000 | 210,200 | 210,000 | 210,000 | 0% | 12 | 30億720万 | +0.35% |
| 01/10 | 205,400 | 210,000 | 205,000 | 210,000 | +2.39% | 52 | 30億720万 | +0.39% |
| 01/09 | 207,500 | 207,500 | 205,100 | 205,100 | -1.39% | 10 | 29億3703万 | -1.92% |
| 01/08 | 209,800 | 209,800 | 208,000 | 208,000 | -0.95% | 4 | 29億7856万 | -0.64% |
| 01/07 | 206,000 | 210,000 | 206,000 | 210,000 | +2.44% | 24 | 30億720万 | +0.29% |
| 01/04 | 205,000 | 208,000 | 204,100 | 205,000 | 0% | 35 | 29億3560万 | -2.09% |
| 2012 |
| 12/28 | 205,300 | 205,300 | 202,500 | 205,000 | 0% | 34 | - | -2.13% |
| 12/27 | 204,700 | 205,000 | 204,700 | 205,000 | -0.53% | 10 | - | -2.12% |
| 12/26 | 206,000 | 206,400 | 206,000 | 206,100 | +0.1% | 17 | - | -1.62% |
| 12/25 | 205,900 | 205,900 | 204,100 | 205,900 | -0.05% | 20 | - | -1.64% |
| 12/21 | 206,000 | 206,000 | 206,000 | 206,000 | -0.91% | 29 | - | -1.54% |
| 12/20 | 204,000 | 208,000 | 204,000 | 207,900 | -0.05% | 28 | - | -0.67% |
| 12/19 | 201,400 | 209,000 | 201,400 | 208,000 | +1.96% | 9 | - | -0.63% |
| 12/18 | 205,000 | 210,000 | 202,000 | 204,000 | -2.86% | 18 | - | -2.45% |
| 12/17 | 210,000 | 210,000 | 208,100 | 210,000 | +0.24% | 17 | - | +0.44% |
| 12/14 | 210,000 | 210,000 | 209,100 | 209,500 | -1.18% | 19 | - | +0.33% |
| 12/13 | 211,000 | 212,000 | 210,000 | 212,000 | -0.24% | 17 | - | +1.67% |
| 12/11 | 210,000 | 212,500 | 210,000 | 212,500 | 0% | 25 | - | +2.11% |
| 12/10 | 215,000 | 215,000 | 211,000 | 212,500 | +1.19% | 28 | - | +2.35% |
| 12/07 | 210,000 | 210,000 | 209,700 | 210,000 | -0.94% | 22 | - | +1.37% |
| 12/06 | 209,300 | 212,000 | 209,300 | 212,000 | -1.44% | 6 | - | +2.52% |
| 12/05 | 219,000 | 219,000 | 215,100 | 215,100 | -1.78% | 11 | - | +4.26% |
| 12/04 | 217,800 | 219,800 | 215,200 | 219,000 | +1.86% | 10 | - | +6.46% |
| 12/03 | 210,000 | 215,000 | 209,000 | 215,000 | +3.27% | 26 | - | +4.95% |
