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
2009/12/30 7,800 7,800 7,740 7,750 48
2009/12/29 7,780 7,800 7,780 7,780 15
2009/12/28 7,790 7,800 7,740 7,740 53
2009/12/25 7,980 8,000 7,710 7,710 127
2009/12/24 7,880 7,890 7,690 7,800 47
2009/12/22 7,700 7,920 7,690 7,880 200
2009/12/21 7,700 7,800 7,660 7,700 113
2009/12/18 7,790 7,990 7,710 7,720 80
2009/12/17 7,800 7,800 7,610 7,650 59
2009/12/16 7,820 7,850 7,810 7,820 21
2009/12/15 7,890 7,900 7,800 7,800 29
2009/12/14 7,900 7,900 7,900 7,900 4
2009/12/11 7,850 8,200 7,820 7,890 27
2009/12/10 7,890 8,230 7,800 8,230 13
2009/12/09 7,900 8,090 7,900 8,090 74
2009/12/08 8,300 8,300 7,900 8,200 28
2009/12/07 8,000 8,300 8,000 8,300 19
2009/12/04 8,400 8,600 8,000 8,300 39
2009/12/03 8,700 8,900 8,200 8,400 62
2009/12/02 7,900 8,600 7,900 8,600 67
2009/12/01 7,410 7,600 7,410 7,600 26
2009/11/30 7,200 7,420 7,200 7,400 85
2009/11/27 8,050 8,050 7,650 7,700 37
2009/11/26 7,630 7,930 7,630 7,650 61
2009/11/25 8,200 8,200 7,790 8,200 166
2009/11/24 8,190 8,200 7,800 8,000 234
2009/11/20 8,090 8,600 8,000 8,600 128
2009/11/19 8,600 8,600 8,490 8,490 3
2009/11/18 8,610 8,610 8,010 8,550 36
2009/11/17 8,900 9,000 8,500 8,600 62
2009/11/16 9,900 9,900 8,900 8,900 65
2009/11/13 9,710 10,000 9,700 9,700 28
2009/11/12 9,800 9,800 9,600 9,600 11
2009/11/11 10,100 10,100 10,000 10,000 11
2009/11/10 10,000 10,010 10,000 10,000 23
2009/11/09 10,100 10,100 10,100 10,100 2
2009/11/06 10,100 10,100 10,010 10,100 11
2009/11/05 10,300 10,300 10,070 10,100 19
2009/11/04 10,490 10,490 10,090 10,100 16
2009/11/02 10,490 10,500 10,000 10,500 26
2009/10/30 10,490 10,490 10,100 10,100 17
2009/10/29 10,200 10,340 10,000 10,010 28
2009/10/28 10,050 10,390 9,700 10,390 28
2009/10/27 10,400 10,400 10,050 10,050 18
2009/10/26 10,490 10,580 10,060 10,060 51
2009/10/23 10,320 10,700 10,110 10,290 94
2009/10/22 10,920 10,920 10,400 10,800 36
2009/10/21 10,730 11,090 10,700 10,900 44
2009/10/20 11,300 11,300 10,910 10,910 34
2009/10/19 11,000 11,000 11,000 11,000 7
2009/10/16 11,000 11,000 11,000 11,000 3
2009/10/15 10,910 10,990 10,900 10,900 51
2009/10/14 10,870 10,900 10,870 10,870 20
2009/10/09 10,970 11,300 10,860 10,860 31
2009/10/08 10,970 10,980 10,620 10,620 17
2009/10/07 10,610 10,610 10,610 10,610 11
2009/10/06 10,610 10,700 10,610 10,610 14
2009/10/05 10,600 10,900 10,600 10,900 38
2009/10/02 11,060 11,060 10,470 10,700 22
2009/10/01 11,350 11,470 10,500 11,060 74
2009/09/30 10,260 11,500 10,230 11,470 362
2009/09/29 9,560 10,260 9,550 10,260 137
2009/09/28 9,400 9,500 9,260 9,260 161
2009/09/25 10,700 10,700 9,700 10,100 205
2009/09/24 10,560 10,710 10,500 10,500 85
2009/09/18 10,500 11,050 10,500 10,560 171
2009/09/17 10,600 10,600 10,330 10,330 37
2009/09/16 10,800 10,800 10,530 10,530 83
2009/09/15 10,600 10,800 10,580 10,800 93
2009/09/14 10,750 10,800 10,610 10,610 80
2009/09/11 11,100 11,180 10,750 10,750 187
2009/09/10 11,200 11,200 10,900 11,190 99
2009/09/09 10,950 11,000 10,600 11,000 200
2009/09/08 10,250 10,700 10,250 10,550 396
2009/09/07 10,200 11,500 10,060 10,500 929
2009/09/04 11,920 12,000 10,200 10,590 945
2009/09/03 12,350 12,350 11,900 11,900 37
2009/09/02 12,400 12,400 12,000 12,000 47
2009/09/01 12,000 12,400 12,000 12,400 41
2009/08/31 12,650 12,650 11,850 11,850 103
2009/08/28 12,400 12,460 12,400 12,400 15
2009/08/27 12,410 12,480 12,200 12,480 16
2009/08/26 12,240 12,550 12,030 12,550 155
2009/08/25 12,900 12,900 12,400 12,400 25
2009/08/24 12,800 12,830 12,500 12,700 16
2009/08/21 12,400 12,400 12,000 12,400 19
2009/08/20 12,000 12,300 12,000 12,000 23
2009/08/19 11,580 11,990 11,500 11,990 63
2009/08/18 12,380 12,380 11,700 11,780 40
2009/08/17 12,900 12,900 12,350 12,370 30
2009/08/14 12,890 12,990 12,500 12,900 74
2009/08/13 12,750 12,900 12,400 12,700 118
2009/08/12 13,000 13,000 12,600 12,900 121
2009/08/11 13,010 13,100 12,700 12,900 55
2009/08/10 12,710 13,000 12,710 13,000 36
2009/08/07 12,810 12,900 12,800 12,830 22
2009/08/06 13,000 13,000 12,510 12,800 35
2009/08/05 13,110 13,110 12,840 13,000 22
2009/08/04 12,940 13,710 12,680 13,110 132
2009/08/03 12,830 13,300 12,780 12,900 18
2009/07/31 12,610 13,500 12,550 12,820 47
2009/07/30 12,850 12,850 12,500 12,510 18
2009/07/29 12,990 12,990 12,390 12,390 2
2009/07/28 12,510 13,090 12,400 13,090 91
2009/07/27 13,450 13,450 12,830 13,110 42
2009/07/24 13,850 13,850 12,900 13,250 54
2009/07/23 12,950 13,700 12,600 13,700 95
2009/07/22 12,500 12,740 12,350 12,550 13
2009/07/21 12,730 12,730 12,210 12,500 6
2009/07/17 12,470 12,650 12,450 12,650 13
2009/07/16 13,020 13,020 12,430 12,430 25
2009/07/15 12,000 12,480 11,900 12,430 12
2009/07/14 12,110 12,200 11,850 12,200 49
2009/07/13 12,680 13,000 12,310 12,510 50
2009/07/10 13,450 13,450 12,880 12,880 15
2009/07/09 13,600 13,680 13,000 13,450 38
2009/07/08 13,500 13,800 12,900 13,400 118
2009/07/07 13,890 13,890 13,230 13,300 127
2009/07/06 13,610 14,000 13,210 13,920 107
2009/07/03 13,410 13,600 13,010 13,410 390
2009/07/02 14,490 14,600 14,010 14,010 148
2009/07/01 14,600 14,850 14,250 14,310 112
2009/06/30 14,700 15,300 14,200 14,200 135
2009/06/29 15,600 15,600 14,800 14,900 157
2009/06/26 16,200 16,200 14,820 15,400 197
2009/06/25 17,000 17,000 16,800 16,800 25
2009/06/24 16,000 16,800 16,000 16,800 7
2009/06/23 16,000 16,000 15,700 15,700 13
2009/06/22 16,010 16,100 15,750 16,000 39
2009/06/19 16,000 16,400 16,000 16,380 7
2009/06/18 15,900 16,000 15,800 16,000 16
2009/06/17 17,200 17,200 15,800 16,100 86
2009/06/16 16,700 16,800 16,560 16,800 14
2009/06/15 17,000 17,100 17,000 17,100 17
2009/06/12 17,090 17,300 17,050 17,050 22
2009/06/11 17,500 17,700 17,290 17,700 65
2009/06/10 16,520 17,690 16,520 16,890 58
2009/06/09 16,520 17,000 16,520 16,900 11
2009/06/08 16,910 17,310 16,910 16,910 7
2009/06/05 17,000 17,400 17,000 17,000 5
2009/06/04 17,500 17,600 16,500 17,600 22
2009/06/03 17,050 17,250 17,050 17,250 18
2009/06/02 17,000 18,100 17,000 18,000 48
2009/06/01 16,100 16,900 16,100 16,900 20
2009/05/29 17,000 17,100 17,000 17,100 13
2009/05/28 16,690 17,500 16,690 17,300 69
2009/05/27 16,500 17,500 16,500 16,890 163
2009/05/26 17,620 17,620 16,300 16,300 33
2009/05/25 17,100 17,100 17,000 17,100 26
2009/05/22 15,000 16,300 15,000 16,300 55
2009/05/21 14,620 15,500 14,620 15,000 13
2009/05/20 14,690 15,400 14,690 15,400 11
2009/05/19 14,690 14,690 14,690 14,690 10
2009/05/18 14,700 14,700 14,690 14,690 16
2009/05/15 13,800 14,800 13,800 14,640 67
2009/05/14 13,300 14,100 13,300 13,500 21
2009/05/12 14,100 14,100 13,200 13,200 21
2009/05/11 14,370 14,370 14,220 14,280 21
2009/05/08 14,310 14,570 14,310 14,570 23
2009/05/07 14,840 14,840 14,200 14,800 30
2009/05/01 14,300 14,700 14,100 14,700 35
2009/04/30 14,600 14,600 13,800 14,100 12
2009/04/28 14,600 14,600 13,600 13,600 30
2009/04/27 14,930 15,990 14,530 14,530 60
2009/04/24 14,850 15,490 14,700 15,490 8
2009/04/23 14,000 14,250 14,000 14,250 8
2009/04/22 14,440 14,440 13,600 13,600 43
2009/04/21 14,180 14,180 14,180 14,180 2
2009/04/20 14,000 14,440 14,000 14,440 23
2009/04/17 13,630 14,270 13,630 14,230 29
2009/04/16 14,000 14,200 13,970 14,200 21
2009/04/15 13,550 13,990 13,110 13,990 22
2009/04/14 13,590 13,950 12,990 13,750 22
2009/04/13 12,500 13,790 12,500 13,790 47
2009/04/10 12,870 13,200 12,600 13,000 7
2009/04/09 12,790 12,870 12,100 12,870 78
2009/04/08 12,560 12,770 12,500 12,770 14
2009/04/07 12,580 12,770 12,580 12,770 17
2009/04/06 12,010 12,580 12,000 12,580 31
2009/04/03 12,000 12,400 11,540 12,400 97
2009/04/02 12,100 12,200 11,820 12,010 63
2009/04/01 13,000 13,000 11,800 12,250 113
2009/03/31 13,500 13,500 12,900 12,900 7
2009/03/30 13,300 13,300 13,300 13,300 9
2009/03/27 13,020 13,500 13,020 13,500 36
2009/03/26 13,120 13,400 13,000 13,400 17
2009/03/25 13,190 13,420 12,590 13,400 31
2009/03/24 12,000 13,000 12,000 12,800 84
2009/03/23 12,000 12,000 11,800 11,800 11
2009/03/19 11,350 11,800 11,350 11,800 17
2009/03/18 10,710 11,700 10,710 11,550 11
2009/03/17 11,500 11,500 10,800 10,800 33
2009/03/16 10,500 11,700 10,500 11,700 55
2009/03/13 10,220 10,500 10,220 10,500 17
2009/03/12 10,070 10,420 10,020 10,420 20
2009/03/11 10,220 10,310 10,220 10,310 5
2009/03/10 10,100 10,150 10,100 10,150 7
2009/03/09 10,600 10,600 10,200 10,300 11
2009/03/06 10,250 10,700 10,110 10,500 166
2009/03/05 11,500 11,500 11,050 11,050 102
2009/03/04 11,250 11,300 11,050 11,300 81
2009/03/03 12,300 12,300 11,900 12,190 16
2009/03/02 12,850 12,900 12,800 12,900 43
2009/02/27 12,720 13,250 12,720 13,250 6
2009/02/26 13,910 14,110 13,910 13,910 26
2009/02/25 12,360 13,500 12,360 13,500 15
2009/02/24 12,150 12,150 11,200 12,000 161
2009/02/23 12,700 13,200 12,680 12,680 92
2009/02/20 13,010 13,120 12,700 12,700 33
2009/02/19 15,200 15,200 14,000 14,000 147
2009/02/18 14,430 15,230 13,830 15,230 36
2009/02/17 14,000 14,200 13,230 13,230 160
2009/02/16 14,810 14,810 14,480 14,500 39
2009/02/13 14,410 14,610 14,000 14,610 129
2009/02/12 15,410 15,410 15,410 15,410 200
2009/02/10 17,700 18,300 17,700 17,810 30
2009/02/09 19,530 19,530 18,100 18,100 17
2009/02/06 18,500 19,530 18,500 19,530 22
2009/02/05 18,490 18,600 17,090 18,600 28
2009/02/04 16,700 18,090 16,010 18,090 39
2009/02/03 16,630 18,500 16,630 17,900 44
2009/02/02 16,470 16,550 16,470 16,500 39
2009/01/30 17,040 17,040 16,670 16,870 180
2009/01/29 17,400 17,400 17,100 17,100 10
2009/01/28 17,490 18,000 17,290 18,000 21
2009/01/27 17,030 17,890 17,030 17,890 12
2009/01/26 17,810 17,820 17,810 17,810 35
2009/01/23 16,800 17,290 16,800 17,290 30
2009/01/22 17,000 17,000 16,600 16,600 10
2009/01/21 16,700 17,350 16,550 17,350 7
2009/01/20 17,800 17,800 17,100 17,100 12
2009/01/19 17,300 17,830 17,130 17,830 11
2009/01/16 17,500 18,700 17,500 18,700 20
2009/01/15 18,100 18,700 17,700 18,700 14
2009/01/14 18,900 18,900 18,700 18,700 9
2009/01/13 19,500 20,000 19,000 20,000 4
2009/01/09 20,000 20,000 20,000 20,000 4
2009/01/08 19,890 20,480 19,700 20,200 79
2009/01/07 19,900 20,000 19,600 19,900 83
2009/01/06 19,500 19,990 19,300 19,900 140
2009/01/05 18,800 18,900 18,700 18,900 62

このページの先頭へ