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
2026/08/07 2,810 2,822 2,796 2,807 16,700
2026/08/06 2,812 2,838 2,804 2,812 24,300
2026/08/05 2,805 2,820 2,784 2,812 29,200
2026/08/04 2,800 2,830 2,785 2,805 33,900
2026/08/03 2,871 2,871 2,780 2,808 95,400
2026/07/31 2,880 2,935 2,880 2,918 50,100
2026/07/30 2,897 2,918 2,884 2,913 17,500
2026/07/29 2,910 2,927 2,891 2,914 17,300
2026/07/28 2,925 2,928 2,886 2,898 16,100
2026/07/27 2,885 2,925 2,885 2,925 19,700
2026/07/24 2,878 2,885 2,856 2,876 19,700
2026/07/23 2,873 2,884 2,864 2,878 13,500
2026/07/22 2,872 2,895 2,866 2,872 18,700
2026/07/21 2,872 2,889 2,862 2,872 16,000
2026/07/17 2,885 2,924 2,858 2,872 29,600
2026/07/16 2,900 2,921 2,893 2,907 12,900
2026/07/15 2,931 2,931 2,901 2,903 11,200
2026/07/14 2,928 2,928 2,900 2,928 11,700
2026/07/13 2,913 2,923 2,880 2,899 12,800
2026/07/10 2,881 2,911 2,881 2,892 18,400
2026/07/09 2,895 2,902 2,872 2,896 11,700
2026/07/08 2,910 2,910 2,879 2,885 13,400
2026/07/07 2,930 2,939 2,897 2,906 22,100
2026/07/06 2,883 2,923 2,883 2,889 24,000
2026/07/03 2,848 2,884 2,848 2,878 21,900
2026/07/02 2,824 2,856 2,824 2,834 20,000
2026/07/01 2,850 2,850 2,821 2,836 13,300
2026/06/30 2,850 2,867 2,822 2,850 16,700
2026/06/29 2,885 2,885 2,832 2,848 20,500
2026/06/26 2,889 2,889 2,850 2,886 15,700
2026/06/25 2,870 2,894 2,852 2,890 37,000
2026/06/24 2,874 2,875 2,825 2,839 23,500
2026/06/23 2,869 2,885 2,856 2,869 40,000
2026/06/22 2,878 2,882 2,829 2,855 26,900
2026/06/19 2,799 2,884 2,799 2,876 68,100
2026/06/18 2,810 2,810 2,751 2,806 79,800
2026/06/17 2,800 2,814 2,733 2,814 213,300
2026/06/16 2,536 2,560 2,536 2,560 10,800
2026/06/15 2,531 2,580 2,524 2,535 22,300
2026/06/12 2,548 2,548 2,508 2,523 14,700
2026/06/11 2,512 2,526 2,500 2,523 13,500
2026/06/10 2,537 2,540 2,515 2,518 18,000
2026/06/09 2,540 2,550 2,539 2,543 5,000
2026/06/08 2,546 2,566 2,530 2,536 15,900
2026/06/05 2,536 2,587 2,536 2,565 14,900
2026/06/04 2,525 2,550 2,512 2,541 11,600
2026/06/03 2,538 2,559 2,478 2,553 23,000
2026/06/02 2,596 2,596 2,504 2,535 24,300
2026/06/01 2,568 2,609 2,568 2,583 29,400
2026/05/29 2,558 2,565 2,538 2,540 30,900
2026/05/28 2,512 2,542 2,505 2,542 23,300
2026/05/27 2,500 2,515 2,491 2,507 13,400
2026/05/26 2,465 2,508 2,461 2,505 18,100
2026/05/25 2,500 2,506 2,449 2,456 20,500
2026/05/22 2,469 2,476 2,442 2,475 17,000
2026/05/21 2,476 2,476 2,447 2,447 20,400
2026/05/20 2,466 2,476 2,431 2,448 25,300
2026/05/19 2,480 2,489 2,473 2,480 13,800
2026/05/18 2,489 2,491 2,471 2,481 14,400
2026/05/15 2,495 2,508 2,482 2,489 13,100
2026/05/14 2,518 2,520 2,465 2,474 27,000
2026/05/13 2,525 2,541 2,525 2,527 13,400
2026/05/12 2,549 2,555 2,524 2,530 19,400
2026/05/11 2,532 2,545 2,512 2,542 16,200
2026/05/08 2,502 2,532 2,491 2,527 35,800
2026/05/07 2,539 2,547 2,500 2,517 39,700
2026/05/01 2,461 2,476 2,436 2,453 115,700
2026/04/30 2,411 2,421 2,398 2,421 38,100
2026/04/28 2,420 2,445 2,400 2,418 14,100
2026/04/27 2,454 2,454 2,393 2,405 28,100
2026/04/24 2,446 2,454 2,442 2,448 11,100
2026/04/23 2,452 2,455 2,435 2,453 10,300
2026/04/22 2,460 2,466 2,442 2,460 10,200
2026/04/21 2,458 2,464 2,455 2,459 6,900
2026/04/20 2,444 2,461 2,444 2,455 5,200
2026/04/17 2,440 2,469 2,440 2,460 12,300
2026/04/16 2,447 2,451 2,440 2,440 7,000
2026/04/15 2,446 2,455 2,427 2,438 12,400
2026/04/14 2,443 2,457 2,430 2,435 12,300
2026/04/13 2,456 2,460 2,442 2,442 8,400
2026/04/10 2,473 2,477 2,441 2,443 15,300
2026/04/09 2,489 2,489 2,466 2,473 7,100
2026/04/08 2,462 2,489 2,462 2,489 11,700
2026/04/07 2,460 2,462 2,445 2,456 12,000
2026/04/06 2,467 2,473 2,451 2,459 26,000
2026/04/03 2,491 2,501 2,465 2,466 22,200
2026/03/27 2,425 2,470 2,425 2,456 11,500
2026/03/26 2,454 2,463 2,422 2,438 18,200
2026/03/25 2,469 2,491 2,462 2,463 19,100
2026/03/24 2,423 2,436 2,399 2,423 22,400
2026/03/23 2,392 2,394 2,360 2,376 30,800
2026/03/19 2,454 2,455 2,408 2,408 42,000
2026/03/18 2,448 2,480 2,448 2,463 10,200
2026/03/17 2,443 2,467 2,443 2,454 12,800
2026/03/16 2,459 2,470 2,440 2,443 15,900
2026/03/13 2,465 2,480 2,452 2,459 19,600
2026/03/12 2,511 2,511 2,470 2,474 13,300
2026/03/11 2,513 2,535 2,513 2,513 13,400
2026/03/10 2,520 2,543 2,508 2,511 11,700
2026/03/09 2,451 2,491 2,437 2,490 29,400
2026/03/06 2,502 2,530 2,488 2,524 9,900
2026/03/05 2,460 2,528 2,460 2,501 22,200
2026/03/04 2,475 2,475 2,406 2,439 40,100
2026/03/03 2,543 2,543 2,507 2,507 18,900
2026/03/02 2,543 2,562 2,510 2,549 30,000
2026/02/27 2,519 2,569 2,515 2,569 31,600
2026/02/26 2,489 2,520 2,485 2,519 24,300
2026/02/25 2,440 2,490 2,440 2,490 24,700
2026/02/24 2,440 2,460 2,415 2,440 31,900
2026/02/20 2,465 2,473 2,440 2,440 20,600
2026/02/19 2,451 2,464 2,418 2,458 17,500
2026/02/18 2,460 2,464 2,434 2,434 32,900
2026/02/17 2,458 2,458 2,422 2,434 23,600
2026/02/16 2,467 2,467 2,438 2,462 20,900
2026/02/13 2,465 2,477 2,439 2,445 55,300
2026/02/12 2,439 2,458 2,439 2,457 18,300
2026/02/10 2,414 2,438 2,414 2,434 13,400
2026/02/09 2,438 2,438 2,397 2,409 22,800
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

このページの先頭へ