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
2026/02/06 2,455 2,455 2,395 2,402 35,900
2026/02/05 2,409 2,445 2,409 2,445 16,800
2026/02/04 2,406 2,420 2,399 2,410 44,400
2026/02/03 2,407 2,419 2,400 2,410 29,900
2026/02/02 2,430 2,445 2,397 2,404 76,000
2026/01/30 2,428 2,460 2,418 2,447 19,900
2026/01/29 2,472 2,473 2,430 2,432 23,400
2026/01/28 2,485 2,485 2,457 2,485 21,100
2026/01/27 2,496 2,498 2,479 2,488 13,000
2026/01/26 2,528 2,528 2,482 2,496 22,600
2026/01/23 2,523 2,553 2,520 2,529 17,200
2026/01/22 2,500 2,529 2,492 2,523 16,100
2026/01/21 2,500 2,501 2,470 2,488 22,500
2026/01/20 2,543 2,543 2,510 2,512 13,700
2026/01/19 2,540 2,557 2,534 2,543 11,700
2026/01/16 2,559 2,559 2,537 2,537 10,800
2026/01/15 2,534 2,559 2,526 2,559 14,400
2026/01/14 2,519 2,546 2,514 2,545 12,300
2026/01/13 2,533 2,533 2,501 2,519 25,700
2026/01/09 2,491 2,535 2,490 2,527 29,600
2026/01/08 2,458 2,490 2,455 2,490 17,800
2026/01/07 2,430 2,453 2,423 2,453 14,200
2026/01/06 2,420 2,438 2,419 2,430 17,300
2026/01/05 2,459 2,465 2,420 2,420 26,400
2025/12/30 2,440 2,458 2,427 2,454 64,100
2025/12/29 2,445 2,466 2,433 2,440 35,500
2025/12/26 2,443 2,443 2,430 2,440 16,600
2025/12/25 2,411 2,430 2,411 2,427 17,700
2025/12/24 2,390 2,411 2,390 2,403 12,700
2025/12/23 2,364 2,420 2,364 2,390 33,900
2025/12/22 2,380 2,380 2,345 2,351 21,100
2025/12/19 2,361 2,399 2,358 2,358 15,400
2025/12/18 2,355 2,381 2,326 2,365 25,500
2025/12/17 2,351 2,359 2,330 2,359 13,600
2025/12/16 2,340 2,358 2,330 2,349 11,000
2025/12/15 2,320 2,351 2,315 2,343 21,200
2025/12/12 2,367 2,367 2,330 2,339 23,100
2025/12/11 2,378 2,381 2,346 2,351 23,600
2025/12/10 2,365 2,380 2,362 2,378 9,300
2025/12/09 2,401 2,406 2,366 2,366 15,000
2025/12/08 2,391 2,418 2,390 2,402 8,900
2025/12/05 2,402 2,413 2,383 2,401 15,600
2025/12/04 2,403 2,422 2,394 2,401 26,400
2025/12/03 2,450 2,450 2,401 2,406 25,200
2025/12/02 2,465 2,479 2,416 2,424 25,200
2025/12/01 2,420 2,473 2,406 2,464 44,600
2025/11/28 2,406 2,421 2,400 2,414 19,000
2025/11/27 2,380 2,406 2,380 2,406 21,700
2025/11/26 2,351 2,390 2,341 2,385 33,500
2025/11/25 2,372 2,373 2,328 2,335 27,000
2025/11/21 2,313 2,374 2,313 2,371 33,200
2025/11/20 2,297 2,325 2,278 2,325 79,000
2025/11/19 2,330 2,340 2,260 2,279 135,600
2025/11/18 2,350 2,350 2,310 2,326 28,000
2025/11/17 2,354 2,355 2,325 2,350 35,100
2025/11/14 2,342 2,389 2,328 2,331 91,900
2025/11/13 2,410 2,455 2,339 2,357 215,000
2025/11/12 2,271 2,317 2,245 2,310 86,700
2025/11/11 2,260 2,268 2,230 2,260 60,300
2025/11/10 2,217 2,259 2,202 2,251 23,600
2025/11/07 2,191 2,229 2,191 2,225 16,400
2025/11/06 2,212 2,237 2,200 2,223 30,000
2025/11/05 2,194 2,212 2,163 2,212 42,000
2025/11/04 2,187 2,220 2,161 2,204 30,000
2025/10/31 2,201 2,202 2,179 2,193 62,400
2025/10/30 2,175 2,200 2,174 2,183 21,800
2025/10/29 2,208 2,208 2,157 2,175 41,200
2025/10/28 2,194 2,199 2,147 2,188 90,500
2025/10/27 2,210 2,237 2,183 2,215 34,600
2025/10/24 2,243 2,243 2,206 2,214 23,000
2025/10/23 2,216 2,226 2,195 2,217 13,500
2025/10/22 2,181 2,220 2,180 2,220 30,900
2025/10/21 2,192 2,204 2,181 2,192 79,300
2025/10/20 2,183 2,204 2,180 2,189 28,100
2025/10/17 2,194 2,194 2,156 2,170 20,100
2025/10/16 2,173 2,207 2,172 2,197 43,600
2025/10/15 2,129 2,186 2,123 2,185 76,600
2025/10/14 2,101 2,130 2,062 2,113 113,200
2025/10/10 2,151 2,151 2,106 2,117 69,400
2025/10/09 2,177 2,188 2,156 2,161 26,900
2025/10/08 2,188 2,199 2,176 2,183 22,100
2025/10/07 2,200 2,200 2,169 2,188 43,500
2025/10/06 2,222 2,222 2,187 2,209 70,400
2025/10/03 2,175 2,215 2,173 2,186 49,700
2025/10/02 2,191 2,201 2,183 2,186 44,000
2025/10/01 2,198 2,198 2,150 2,189 81,200
2025/09/30 2,198 2,220 2,195 2,215 66,200
2025/09/29 2,225 2,232 2,181 2,225 196,200
2025/09/26 2,336 2,367 2,325 2,325 180,700
2025/09/25 2,346 2,349 2,318 2,336 78,200
2025/09/24 2,360 2,360 2,334 2,342 62,200
2025/09/22 2,352 2,372 2,349 2,360 38,300
2025/09/19 2,379 2,379 2,327 2,344 54,500
2025/09/18 2,381 2,381 2,357 2,370 41,900
2025/09/17 2,388 2,388 2,345 2,377 55,100
2025/09/16 2,371 2,388 2,347 2,388 57,500
2025/09/12 2,385 2,387 2,366 2,380 43,500
2025/09/11 2,390 2,390 2,360 2,372 68,300
2025/09/10 2,357 2,390 2,330 2,390 57,600
2025/09/09 2,376 2,390 2,340 2,371 66,400
2025/09/08 2,328 2,350 2,319 2,327 30,300
2025/09/05 2,315 2,345 2,309 2,320 26,800
2025/09/04 2,283 2,314 2,276 2,314 34,500
2025/09/03 2,280 2,303 2,271 2,291 39,300
2025/09/02 2,278 2,290 2,268 2,275 22,700
2025/09/01 2,265 2,281 2,260 2,271 39,400
2025/08/29 2,302 2,308 2,266 2,279 41,100
2025/08/28 2,298 2,338 2,294 2,306 37,900
2025/08/27 2,293 2,311 2,287 2,303 19,700
2025/08/26 2,299 2,312 2,285 2,294 19,900
2025/08/25 2,300 2,300 2,280 2,298 21,800
2025/08/22 2,299 2,300 2,266 2,292 24,800
2025/08/21 2,273 2,299 2,240 2,291 50,000
2025/08/20 2,260 2,376 2,212 2,260 160,200
2025/08/19 2,168 2,194 2,146 2,182 39,900
2025/08/18 2,178 2,180 2,116 2,147 55,400
2025/08/15 2,138 2,155 2,135 2,155 21,700
2025/08/14 2,111 2,134 2,110 2,134 16,700
2025/08/13 2,116 2,122 2,114 2,118 23,100
2025/08/12 2,115 2,121 2,108 2,117 21,400
2025/08/08 2,118 2,119 2,096 2,119 12,400
2025/08/07 2,105 2,119 2,104 2,113 8,200
2025/08/06 2,091 2,129 2,091 2,111 19,300
2025/08/05 2,105 2,118 2,091 2,103 27,300
2025/08/04 2,041 2,138 2,040 2,111 53,600
2025/08/01 2,000 2,058 2,000 2,052 95,900
2025/07/31 1,951 1,965 1,949 1,957 29,400
2025/07/30 1,939 1,951 1,934 1,948 14,800
2025/07/29 1,941 1,941 1,915 1,941 9,300
2025/07/28 1,949 1,949 1,910 1,941 16,400
2025/07/25 1,936 1,945 1,927 1,945 10,500
2025/07/24 1,929 1,940 1,920 1,928 11,800
2025/07/23 1,915 1,945 1,909 1,929 22,400
2025/07/22 1,890 1,898 1,889 1,896 29,800
2025/07/18 1,919 1,919 1,895 1,897 13,300
2025/07/17 1,909 1,918 1,909 1,910 15,000
2025/07/16 1,901 1,911 1,894 1,895 8,000
2025/07/15 1,907 1,910 1,893 1,906 14,800
2025/07/14 1,885 1,902 1,885 1,899 6,800
2025/07/11 1,891 1,900 1,882 1,882 15,800
2025/07/10 1,889 1,889 1,874 1,881 2,300
2025/07/09 1,880 1,890 1,873 1,874 14,700
2025/07/08 1,867 1,881 1,862 1,872 3,900
2025/07/07 1,871 1,872 1,865 1,868 7,800
2025/07/04 1,869 1,879 1,862 1,862 11,800
2025/07/03 1,876 1,876 1,864 1,869 3,200
2025/07/02 1,865 1,881 1,862 1,868 9,100
2025/07/01 1,883 1,883 1,864 1,874 13,300
2025/06/30 1,914 1,915 1,818 1,878 34,900
2025/06/27 1,894 1,900 1,878 1,900 9,500
2025/06/26 1,890 1,925 1,885 1,885 29,700
2025/06/25 1,863 1,882 1,843 1,882 17,000
2025/06/24 1,832 1,850 1,810 1,850 22,700
2025/06/23 1,823 1,831 1,814 1,824 4,600
2025/06/20 1,830 1,834 1,819 1,819 11,400
2025/06/19 1,835 1,837 1,822 1,829 7,700
2025/06/18 1,828 1,837 1,826 1,826 5,700
2025/06/17 1,827 1,834 1,825 1,829 4,200
2025/06/16 1,845 1,845 1,823 1,827 3,900
2025/06/13 1,849 1,854 1,825 1,825 6,200
2025/06/12 1,855 1,856 1,847 1,847 3,100
2025/06/11 1,859 1,865 1,842 1,847 5,700
2025/06/10 1,844 1,866 1,841 1,841 8,300
2025/06/09 1,839 1,850 1,838 1,844 8,300
2025/06/06 1,833 1,858 1,833 1,839 7,800
2025/06/05 1,843 1,857 1,839 1,844 7,500
2025/06/04 1,820 1,888 1,811 1,851 19,900
2025/06/03 1,807 1,822 1,805 1,820 10,100
2025/06/02 1,820 1,829 1,815 1,818 11,100
2025/05/30 1,798 1,817 1,798 1,815 8,200
2025/05/29 1,798 1,810 1,798 1,807 5,500
2025/05/28 1,802 1,814 1,797 1,798 6,300
2025/05/27 1,805 1,820 1,802 1,802 11,300
2025/05/26 1,787 1,803 1,785 1,798 43,200
2025/05/23 1,786 1,786 1,777 1,778 5,100
2025/05/22 1,772 1,784 1,769 1,783 12,800
2025/05/21 1,776 1,783 1,769 1,772 6,000
2025/05/20 1,773 1,778 1,769 1,769 5,400
2025/05/19 1,771 1,781 1,763 1,773 5,400
2025/05/16 1,754 1,777 1,754 1,761 9,300
2025/05/15 1,768 1,771 1,758 1,761 12,000
2025/05/14 1,766 1,784 1,761 1,766 11,700
2025/05/13 1,785 1,794 1,766 1,766 9,800
2025/05/12 1,781 1,798 1,779 1,780 10,900
2025/05/09 1,797 1,797 1,774 1,780 4,600
2025/05/08 1,785 1,793 1,778 1,791 8,500
2025/05/07 1,800 1,800 1,781 1,781 11,400
2025/05/02 1,783 1,820 1,771 1,806 27,700
2025/05/01 1,801 1,803 1,764 1,783 20,800
2025/04/30 1,811 1,825 1,780 1,792 42,400
2025/04/28 1,783 1,802 1,779 1,802 16,300
2025/04/25 1,785 1,798 1,769 1,788 8,700
2025/04/24 1,766 1,780 1,759 1,764 6,500
2025/04/23 1,752 1,773 1,752 1,766 13,100
2025/04/22 1,752 1,767 1,738 1,752 9,400
2025/04/21 1,768 1,770 1,753 1,753 8,200
2025/04/18 1,725 1,761 1,724 1,759 16,200
2025/04/17 1,684 1,728 1,684 1,724 6,500
2025/04/16 1,689 1,696 1,675 1,696 11,600
2025/04/15 1,680 1,719 1,673 1,675 23,500

このページの先頭へ