日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キャリアデザインセンター(2410)の株価時系列情報

キャリアデザインセンター(2410)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 1,834 1,847 1,817 1,827 12,900
2024/04/24 1,846 1,846 1,828 1,838 22,400
2024/04/23 1,830 1,852 1,830 1,839 13,800
2024/04/22 1,813 1,848 1,813 1,830 20,500
2024/04/19 1,841 1,842 1,790 1,811 39,000
2024/04/18 1,805 1,844 1,805 1,830 19,000
2024/04/17 1,827 1,837 1,795 1,803 20,200
2024/04/16 1,845 1,845 1,810 1,827 36,400
2024/04/15 1,844 1,867 1,838 1,851 37,700
2024/04/12 1,850 1,862 1,838 1,850 35,300
2024/04/11 1,797 1,865 1,794 1,857 86,200
2024/04/10 1,786 1,808 1,780 1,807 39,800
2024/04/09 1,759 1,786 1,742 1,786 24,400
2024/04/08 1,748 1,764 1,723 1,739 40,100
2024/04/05 1,742 1,763 1,723 1,744 33,100
2024/04/04 1,769 1,769 1,737 1,749 57,500
2024/04/03 1,750 1,773 1,739 1,764 22,300
2024/04/02 1,788 1,788 1,764 1,765 28,400
2024/04/01 1,806 1,814 1,788 1,788 30,200
2024/03/29 1,778 1,813 1,778 1,805 34,900
2024/03/28 1,783 1,803 1,776 1,776 31,500
2024/03/27 1,769 1,795 1,764 1,791 43,500
2024/03/26 1,760 1,769 1,750 1,755 17,800
2024/03/25 1,782 1,801 1,758 1,758 37,500
2024/03/22 1,760 1,791 1,751 1,782 57,600
2024/03/21 1,757 1,764 1,740 1,756 35,700
2024/03/19 1,732 1,744 1,730 1,744 22,500
2024/03/18 1,716 1,738 1,712 1,738 21,100
2024/03/15 1,710 1,710 1,699 1,705 21,600
2024/03/14 1,710 1,729 1,708 1,710 18,800
2024/03/13 1,735 1,741 1,703 1,717 10,700
2024/03/12 1,690 1,728 1,685 1,728 21,000
2024/03/11 1,718 1,729 1,684 1,698 34,400
2024/03/08 1,706 1,741 1,703 1,726 21,200
2024/03/07 1,748 1,756 1,716 1,717 26,700
2024/03/06 1,709 1,753 1,703 1,737 43,100
2024/03/05 1,680 1,711 1,669 1,703 46,800
2024/03/04 1,702 1,717 1,683 1,690 67,800
2024/03/01 1,720 1,720 1,694 1,696 115,800
2024/02/29 1,732 1,740 1,714 1,724 73,800
2024/02/28 1,744 1,750 1,727 1,737 46,400
2024/02/27 1,769 1,773 1,744 1,744 52,400
2024/02/26 1,780 1,786 1,756 1,756 37,900
2024/02/22 1,787 1,790 1,751 1,774 41,000
2024/02/21 1,793 1,793 1,762 1,773 37,400
2024/02/20 1,790 1,805 1,779 1,782 42,400
2024/02/19 1,777 1,785 1,760 1,781 24,800
2024/02/16 1,752 1,781 1,742 1,760 34,900
2024/02/15 1,794 1,794 1,742 1,742 71,300
2024/02/14 1,805 1,805 1,779 1,799 40,200
2024/02/13 1,802 1,825 1,795 1,817 41,100
2024/02/09 1,782 1,820 1,782 1,789 41,000
2024/02/08 1,801 1,809 1,772 1,782 48,000
2024/02/07 1,791 1,802 1,761 1,801 71,000
2024/02/06 1,839 1,859 1,792 1,794 101,400
2024/02/05 1,850 1,883 1,806 1,838 121,900
2024/02/02 1,830 1,854 1,808 1,825 90,800
2024/02/01 1,910 1,940 1,789 1,825 304,400
2024/01/31 2,121 2,150 2,090 2,116 42,900
2024/01/30 2,088 2,146 2,088 2,127 79,400
2024/01/29 2,060 2,097 2,048 2,067 22,800
2024/01/26 2,090 2,101 2,056 2,056 16,800
2024/01/25 2,094 2,111 2,085 2,104 15,300
2024/01/24 2,080 2,115 2,077 2,077 15,500
2024/01/23 2,061 2,096 2,061 2,072 13,800
2024/01/22 2,027 2,107 2,019 2,091 22,300
2024/01/19 2,029 2,046 2,017 2,026 11,900
2024/01/18 2,005 2,053 2,001 2,029 16,900
2024/01/17 2,051 2,059 2,003 2,003 22,000
2024/01/16 2,074 2,074 2,050 2,051 14,700
2024/01/15 2,055 2,088 2,044 2,062 19,100
2024/01/12 2,077 2,085 2,042 2,071 20,400
2024/01/11 2,116 2,120 2,088 2,094 20,300
2024/01/10 2,133 2,133 2,090 2,113 21,100
2024/01/09 2,105 2,149 2,105 2,139 15,600
2024/01/05 2,141 2,141 2,105 2,105 17,900
2024/01/04 2,166 2,170 2,130 2,149 24,300
2023/12/29 2,150 2,166 2,117 2,166 15,600
2023/12/28 2,178 2,179 2,150 2,156 16,600
2023/12/27 2,112 2,177 2,095 2,177 39,300
2023/12/26 2,095 2,135 2,095 2,112 14,900
2023/12/25 2,147 2,156 2,076 2,090 24,300
2023/12/22 2,079 2,143 2,078 2,120 37,900
2023/12/21 2,039 2,081 2,039 2,064 21,400
2023/12/20 2,065 2,085 2,058 2,068 11,800
2023/12/19 2,022 2,060 2,022 2,060 18,800
2023/12/18 2,023 2,043 2,023 2,038 9,000
2023/12/15 2,057 2,064 2,026 2,044 27,600
2023/12/14 1,938 2,071 1,938 2,056 73,700
2023/12/13 1,950 1,978 1,931 1,955 26,300
2023/12/12 2,008 2,020 1,922 1,933 36,100
2023/12/11 1,932 1,984 1,931 1,984 20,400
2023/12/08 1,921 1,946 1,903 1,909 20,400
2023/12/07 1,970 1,978 1,930 1,937 31,000
2023/12/06 1,965 1,991 1,949 1,970 37,400
2023/12/05 2,050 2,070 1,965 1,965 44,500
2023/12/04 2,030 2,090 2,030 2,050 56,000
2023/12/01 2,005 2,060 1,983 2,024 48,700
2023/11/30 1,981 2,015 1,970 2,015 38,100
2023/11/29 1,955 1,979 1,936 1,975 30,600
2023/11/28 1,960 1,984 1,930 1,953 45,800
2023/11/27 1,874 1,982 1,874 1,961 86,600
2023/11/24 1,822 1,864 1,820 1,856 22,800
2023/11/22 1,830 1,838 1,811 1,820 34,800
2023/11/21 1,900 1,910 1,842 1,852 29,400
2023/11/20 1,825 1,899 1,817 1,884 49,500
2023/11/17 1,807 1,837 1,796 1,822 34,500
2023/11/16 1,830 1,837 1,801 1,815 40,700
2023/11/15 1,835 1,861 1,819 1,833 40,200
2023/11/14 1,826 1,870 1,811 1,815 58,600
2023/11/13 1,920 1,930 1,825 1,825 74,800
2023/11/10 1,931 1,997 1,885 1,911 78,800
2023/11/09 1,884 1,950 1,802 1,931 175,400
2023/11/08 2,000 2,030 1,922 1,924 148,100
2023/11/07 1,974 1,974 1,926 1,960 38,900
2023/11/06 1,946 1,989 1,926 1,977 56,300
2023/11/02 1,951 2,004 1,908 1,916 43,400
2023/11/01 1,949 1,981 1,925 1,955 48,900
2023/10/31 1,872 1,940 1,850 1,935 35,600
2023/10/30 1,865 1,900 1,856 1,872 72,000
2023/10/27 1,809 1,865 1,809 1,865 43,000
2023/10/26 1,812 1,837 1,799 1,817 51,200
2023/10/25 1,860 1,893 1,849 1,851 37,900
2023/10/24 1,830 1,889 1,787 1,877 54,500
2023/10/23 1,887 1,890 1,810 1,818 37,100
2023/10/20 1,859 1,906 1,853 1,895 33,300
2023/10/19 1,845 1,868 1,837 1,856 61,500
2023/10/18 1,847 1,912 1,836 1,908 53,200
2023/10/17 1,802 1,835 1,802 1,827 40,600
2023/10/16 1,774 1,806 1,753 1,762 71,700
2023/10/13 1,792 1,797 1,751 1,775 55,700
2023/10/12 1,808 1,814 1,792 1,807 18,100
2023/10/11 1,863 1,869 1,808 1,808 42,600
2023/10/10 1,877 1,894 1,858 1,860 26,800
2023/10/06 1,899 1,901 1,860 1,876 22,600
2023/10/05 1,857 1,956 1,851 1,899 86,800
2023/10/04 1,877 1,913 1,817 1,817 102,400
2023/10/03 1,947 1,978 1,923 1,957 86,400
2023/10/02 1,952 1,985 1,952 1,967 61,800
2023/09/29 1,959 1,990 1,932 1,948 91,600
2023/09/28 1,998 1,998 1,924 1,930 129,300
2023/09/27 2,068 2,103 2,060 2,096 92,300
2023/09/26 2,109 2,116 2,084 2,094 36,100
2023/09/25 2,086 2,115 2,071 2,099 35,800
2023/09/22 2,020 2,092 2,014 2,073 47,100
2023/09/21 2,054 2,073 2,030 2,047 45,100
2023/09/20 2,073 2,110 2,039 2,073 48,200
2023/09/19 2,055 2,092 2,037 2,080 35,600
2023/09/15 2,084 2,096 2,052 2,061 50,400
2023/09/14 2,079 2,106 2,061 2,096 26,000
2023/09/13 2,055 2,065 2,011 2,061 36,000
2023/09/12 2,065 2,123 2,065 2,077 38,700
2023/09/11 2,110 2,139 2,060 2,060 53,500
2023/09/08 2,135 2,158 2,118 2,124 43,700
2023/09/07 2,151 2,151 2,117 2,134 39,400
2023/09/06 2,178 2,221 2,155 2,165 62,700
2023/09/05 2,104 2,186 2,085 2,180 81,600
2023/09/04 2,112 2,125 2,088 2,090 33,400
2023/09/01 2,079 2,102 2,013 2,090 81,800
2023/08/31 2,077 2,099 2,075 2,088 26,200
2023/08/30 2,104 2,111 2,080 2,084 44,600
2023/08/29 2,131 2,138 2,088 2,090 45,700
2023/08/28 2,162 2,170 2,106 2,127 45,400
2023/08/25 2,074 2,138 2,051 2,112 69,600
2023/08/24 2,100 2,142 2,081 2,081 72,100
2023/08/23 2,012 2,100 1,999 2,100 94,900
2023/08/22 2,002 2,075 2,000 2,021 81,000
2023/08/21 1,914 2,015 1,914 2,003 81,600
2023/08/18 1,949 1,949 1,883 1,910 100,800
2023/08/17 1,932 1,981 1,901 1,973 69,300
2023/08/16 1,945 1,985 1,934 1,940 63,400
2023/08/15 1,937 1,983 1,932 1,950 99,300
2023/08/14 1,946 1,973 1,931 1,937 96,700
2023/08/10 1,888 1,930 1,837 1,920 142,800
2023/08/09 1,892 1,933 1,880 1,913 140,200
2023/08/08 1,978 1,989 1,910 1,914 138,600
2023/08/07 2,009 2,009 1,880 1,973 240,300
2023/08/04 2,029 2,042 2,003 2,009 118,300
2023/08/03 1,982 2,043 1,960 2,020 161,700
2023/08/02 2,037 2,067 2,006 2,022 223,900
2023/08/01 1,969 2,027 1,910 2,001 781,900
2023/07/31 1,692 1,785 1,692 1,774 276,800
2023/07/28 1,703 1,716 1,665 1,686 110,800
2023/07/27 1,705 1,730 1,705 1,727 34,100
2023/07/26 1,730 1,730 1,702 1,717 51,200
2023/07/25 1,711 1,739 1,699 1,730 88,900
2023/07/24 1,721 1,724 1,691 1,705 40,800
2023/07/21 1,720 1,721 1,685 1,695 57,800
2023/07/20 1,725 1,725 1,704 1,719 35,700
2023/07/19 1,678 1,727 1,678 1,724 113,500
2023/07/18 1,674 1,692 1,660 1,678 59,400
2023/07/14 1,650 1,676 1,645 1,659 80,100
2023/07/13 1,629 1,640 1,604 1,640 32,100
2023/07/12 1,640 1,655 1,611 1,612 52,000
2023/07/11 1,624 1,671 1,624 1,636 121,800
2023/07/10 1,659 1,659 1,609 1,623 46,800
2023/07/07 1,615 1,659 1,604 1,646 52,400
2023/07/06 1,656 1,669 1,624 1,642 78,400
2023/07/05 1,645 1,657 1,620 1,656 85,600
2023/07/04 1,587 1,646 1,585 1,645 124,800

このページの先頭へ