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 |