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
2011/12/30 17,620 17,940 17,310 17,630 155
2011/12/29 18,030 18,300 17,700 17,730 276
2011/12/28 18,630 18,630 18,250 18,430 80
2011/12/27 19,000 19,000 18,240 18,630 450
2011/12/26 19,000 19,050 18,100 19,000 371
2011/12/22 19,650 19,650 19,210 19,220 200
2011/12/21 19,900 20,000 19,410 19,650 197
2011/12/20 20,000 20,000 19,210 19,650 310
2011/12/19 20,860 21,450 19,200 20,000 709
2011/12/16 20,030 20,400 19,800 20,050 322
2011/12/15 20,490 20,600 20,010 20,350 392
2011/12/14 21,580 21,670 20,390 21,090 570
2011/12/13 20,510 21,900 20,460 21,500 602
2011/12/12 18,990 20,490 18,400 20,450 732
2011/12/09 18,410 18,800 18,000 18,800 188
2011/12/08 18,500 18,680 18,310 18,680 59
2011/12/07 18,570 18,810 18,300 18,500 138
2011/12/06 18,620 18,990 18,510 18,630 55
2011/12/05 19,300 19,300 18,600 18,610 176
2011/12/02 18,810 19,000 18,400 18,900 254
2011/12/01 18,630 19,500 18,630 18,650 120
2011/11/30 18,800 19,000 17,650 18,990 252
2011/11/29 18,510 18,700 17,800 18,000 107
2011/11/28 18,700 18,800 17,600 18,370 163
2011/11/25 19,330 19,330 18,300 18,990 273
2011/11/24 19,000 19,860 18,200 19,300 361
2011/11/22 17,350 19,840 17,000 18,860 397
2011/11/21 15,650 17,910 15,630 17,350 441
2011/11/18 15,620 15,800 15,040 15,520 161
2011/11/17 16,000 16,000 15,580 15,980 229
2011/11/16 16,500 16,970 16,300 16,300 215
2011/11/15 17,500 18,000 16,210 16,210 1,173
2011/11/14 15,560 16,290 15,000 16,070 342
2011/11/11 15,210 16,300 14,900 15,390 139
2011/11/10 15,500 15,790 14,600 15,460 266
2011/11/09 16,800 16,800 15,620 16,010 276
2011/11/08 14,970 16,900 14,970 16,900 843
2011/11/07 14,150 14,880 14,150 14,880 156
2011/11/04 13,680 14,000 13,600 13,990 143
2011/11/02 13,500 13,570 13,320 13,500 90
2011/11/01 13,660 13,660 13,550 13,570 17
2011/10/31 13,870 13,870 13,670 13,700 30
2011/10/28 13,890 13,930 13,640 13,930 71
2011/10/27 13,700 13,700 13,220 13,660 49
2011/10/26 13,400 13,700 13,260 13,700 51
2011/10/25 13,900 13,900 13,700 13,700 32
2011/10/24 13,440 13,500 13,400 13,500 26
2011/10/21 13,610 13,610 13,110 13,420 83
2011/10/20 13,700 13,750 13,360 13,750 47
2011/10/19 13,940 13,950 13,520 13,750 108
2011/10/18 13,850 13,940 13,500 13,640 71
2011/10/17 13,950 14,090 13,600 14,090 96
2011/10/14 13,540 14,250 13,470 14,000 97
2011/10/13 12,930 14,000 12,800 13,840 230
2011/10/12 12,620 12,890 12,260 12,890 17
2011/10/11 12,880 12,940 12,630 12,630 78
2011/10/07 12,340 12,720 12,270 12,500 57
2011/10/06 12,490 12,490 12,320 12,330 8
2011/10/05 12,530 12,530 12,300 12,490 60
2011/10/04 12,720 12,730 12,220 12,560 96
2011/10/03 13,000 13,000 12,650 12,710 90
2011/09/30 12,670 12,950 12,630 12,900 88
2011/09/29 12,800 12,980 11,800 12,970 131
2011/09/28 12,000 13,300 11,990 13,300 197
2011/09/27 13,900 14,690 13,000 13,500 549
2011/09/26 14,510 15,650 14,000 14,200 1,012
2011/09/22 14,800 14,800 14,800 14,800 152
2011/09/21 11,950 11,990 11,500 11,800 53
2011/09/20 11,400 11,990 11,400 11,560 19
2011/09/16 11,160 11,400 11,160 11,400 13
2011/09/15 11,300 11,400 11,290 11,380 56
2011/09/14 11,500 11,700 11,450 11,450 10
2011/09/13 11,650 11,650 11,400 11,460 84
2011/09/12 11,800 11,800 11,650 11,650 38
2011/09/09 11,700 11,750 11,700 11,710 9
2011/09/08 11,750 11,750 11,610 11,750 43
2011/09/07 11,200 11,520 11,200 11,400 43
2011/09/06 11,130 11,350 11,120 11,300 50
2011/09/05 11,350 11,400 11,220 11,220 37
2011/09/02 11,350 11,560 11,250 11,350 36
2011/09/01 11,040 11,970 11,040 11,350 73
2011/08/31 10,940 11,000 10,700 10,950 92
2011/08/30 10,820 11,300 10,820 10,920 35
2011/08/29 10,730 10,850 10,730 10,790 52
2011/08/26 10,840 11,030 10,730 11,030 4
2011/08/25 10,920 11,010 10,700 11,010 74
2011/08/24 10,940 11,050 10,600 10,600 86
2011/08/23 10,500 11,000 10,500 10,640 52
2011/08/22 10,600 11,100 10,600 10,800 20
2011/08/19 10,880 10,990 10,510 10,990 36
2011/08/18 10,900 10,900 10,820 10,820 25
2011/08/17 10,910 11,200 10,910 10,930 11
2011/08/16 11,000 11,100 10,700 11,000 26
2011/08/15 10,710 11,140 10,520 10,900 90
2011/08/12 11,310 11,310 10,600 11,010 95
2011/08/11 10,500 11,380 10,210 11,320 136
2011/08/10 11,630 12,150 10,700 11,070 490
2011/08/09 11,000 11,350 10,350 11,330 182
2011/08/08 11,320 11,800 11,310 11,610 90
2011/08/05 10,900 12,000 10,900 11,500 289
2011/08/04 11,850 12,430 11,850 12,100 59
2011/08/03 12,100 12,300 11,500 11,870 106
2011/08/02 11,990 12,400 11,800 12,400 34
2011/08/01 11,750 12,300 11,150 12,000 95
2011/07/29 12,020 12,040 12,000 12,010 40
2011/07/28 12,330 12,590 12,100 12,100 84
2011/07/27 12,240 12,670 12,240 12,320 24
2011/07/26 12,400 12,700 12,160 12,400 68
2011/07/25 12,840 12,840 12,430 12,480 92
2011/07/22 12,250 12,890 12,050 12,630 117
2011/07/21 12,100 12,440 12,100 12,320 67
2011/07/20 11,760 12,100 11,760 12,100 90
2011/07/19 11,710 11,900 11,700 11,740 24
2011/07/15 11,700 12,200 11,700 11,730 60
2011/07/14 12,230 12,240 11,710 11,900 99
2011/07/13 11,610 11,800 11,600 11,630 63
2011/07/12 11,680 11,850 11,500 11,600 42
2011/07/11 11,880 12,130 11,610 11,980 112
2011/07/08 11,600 11,850 11,600 11,640 26
2011/07/07 11,670 11,670 11,400 11,600 23
2011/07/06 11,300 11,670 11,200 11,670 57
2011/07/05 11,420 11,650 11,400 11,600 24
2011/07/04 11,750 11,750 11,400 11,400 101
2011/07/01 11,690 11,690 11,460 11,480 33
2011/06/30 11,410 11,700 11,410 11,700 28
2011/06/29 11,420 11,650 11,420 11,500 80
2011/06/28 11,500 11,550 11,450 11,540 10
2011/06/27 11,500 11,600 11,400 11,600 21
2011/06/24 11,500 11,600 11,320 11,330 23
2011/06/23 11,580 11,870 11,310 11,500 52
2011/06/22 11,290 11,500 11,290 11,300 143
2011/06/21 11,190 11,200 11,190 11,200 11
2011/06/20 11,150 12,000 11,150 11,200 75
2011/06/17 11,200 11,200 11,030 11,200 18
2011/06/16 11,200 11,450 11,050 11,450 79
2011/06/15 11,500 11,500 11,100 11,450 126
2011/06/14 11,970 12,150 11,500 11,640 174
2011/06/13 11,200 11,890 11,070 11,500 305
2011/06/10 10,790 10,790 10,390 10,790 34
2011/06/09 10,300 10,300 10,080 10,200 37
2011/06/08 10,200 10,300 10,120 10,200 75
2011/06/07 10,200 10,200 10,110 10,200 53
2011/06/06 10,720 10,750 10,360 10,360 133
2011/06/03 11,000 11,150 10,800 10,900 76
2011/06/02 10,910 10,950 10,700 10,720 58
2011/06/01 10,960 11,200 10,870 11,200 53
2011/05/31 11,360 11,360 11,030 11,240 20
2011/05/30 10,810 11,490 10,810 11,390 42
2011/05/27 10,730 10,900 10,720 10,800 24
2011/05/26 10,770 10,770 10,700 10,720 44
2011/05/25 11,250 11,250 10,790 10,790 75
2011/05/24 11,090 11,250 10,650 10,950 46
2011/05/23 11,100 11,600 10,960 10,960 69
2011/05/20 11,510 11,680 11,510 11,580 19
2011/05/19 11,050 11,650 11,050 11,500 37
2011/05/18 10,900 11,200 10,800 11,000 32
2011/05/17 10,750 10,800 10,650 10,650 72
2011/05/16 12,030 12,030 10,630 11,040 128
2011/05/13 11,700 11,850 11,700 11,850 60
2011/05/12 12,150 12,300 11,700 11,700 277
2011/05/11 13,020 13,020 12,300 12,370 205
2011/05/10 13,350 13,800 13,090 13,700 84
2011/05/09 13,050 13,490 12,600 13,400 174
2011/05/06 12,550 13,450 12,300 13,150 153
2011/05/02 11,770 13,470 11,770 13,450 404
2011/04/28 11,550 12,400 11,550 11,800 82
2011/04/27 12,440 12,440 11,540 11,620 488
2011/04/26 12,500 12,500 11,600 12,450 137
2011/04/25 12,840 12,840 12,400 12,500 170
2011/04/22 13,020 13,400 13,000 13,000 252
2011/04/21 14,470 14,900 12,700 13,800 2,020
2011/04/20 14,170 14,170 13,670 14,170 1,085
2011/04/19 10,960 11,170 10,800 11,170 36
2011/04/18 10,430 11,190 10,430 11,190 46
2011/04/15 10,220 11,300 10,220 10,510 59
2011/04/14 10,400 10,400 9,950 10,200 147
2011/04/13 10,350 10,700 10,000 10,700 82
2011/04/12 11,200 11,200 10,500 10,650 9
2011/04/11 11,690 11,690 11,200 11,200 20
2011/04/08 11,890 11,890 11,400 11,700 33
2011/04/07 11,420 12,300 11,420 12,190 42
2011/04/06 12,170 12,800 11,510 11,510 50
2011/04/05 12,890 12,980 12,020 12,800 166
2011/04/04 11,000 13,520 11,000 13,000 132
2011/04/01 11,050 11,300 11,030 11,300 9
2011/03/31 10,900 11,670 10,600 11,650 56
2011/03/30 11,170 11,760 10,700 11,760 23
2011/03/29 10,490 11,700 10,410 11,700 108
2011/03/28 11,510 11,780 11,000 11,690 81
2011/03/25 12,400 12,400 11,400 11,700 100
2011/03/24 11,200 12,360 11,200 12,100 23
2011/03/23 10,800 12,970 10,800 11,090 217
2011/03/22 11,090 11,090 10,100 11,090 377
2011/03/18 8,900 10,100 8,900 9,590 264
2011/03/17 8,000 8,690 7,500 8,690 320
2011/03/16 7,100 8,590 7,100 8,300 384
2011/03/15 9,770 9,920 7,070 7,400 1,135
2011/03/14 10,070 11,270 10,070 10,070 552
2011/03/11 14,600 14,600 13,070 13,070 234
2011/03/10 15,090 15,300 14,600 14,710 135
2011/03/09 15,260 15,490 14,590 15,490 202
2011/03/08 14,310 15,900 14,310 15,660 481
2011/03/07 14,120 14,200 13,600 14,160 120
2011/03/04 14,090 14,200 13,700 14,100 336
2011/03/03 13,600 14,280 13,000 14,280 440
2011/03/02 13,580 13,600 13,020 13,600 116
2011/03/01 12,970 13,880 12,670 13,580 291
2011/02/28 12,650 13,200 12,650 13,190 94
2011/02/25 12,950 12,950 12,050 12,650 101
2011/02/24 13,090 13,400 12,690 12,990 40
2011/02/23 12,530 13,420 12,530 13,390 112
2011/02/22 12,900 13,460 12,900 13,000 164
2011/02/21 11,660 12,900 11,660 12,900 198
2011/02/18 12,000 12,010 11,450 11,800 197
2011/02/17 12,490 12,650 11,800 12,010 189
2011/02/16 12,700 12,700 11,880 12,400 229
2011/02/15 13,100 13,500 11,920 13,000 754
2011/02/14 10,510 13,100 10,510 13,100 2,064
2011/02/10 10,000 10,100 9,850 10,100 12
2011/02/09 9,850 10,300 9,850 9,850 41
2011/02/08 10,350 10,350 9,800 10,000 43
2011/02/07 9,800 10,980 9,800 10,400 208
2011/02/04 9,790 10,290 9,750 9,770 70
2011/02/03 9,300 10,440 9,160 9,700 185
2011/02/02 8,830 9,300 8,830 9,150 58
2011/02/01 9,390 9,390 8,810 8,810 85
2011/01/31 9,500 9,810 9,350 9,500 68
2011/01/28 9,950 10,400 9,510 9,510 107
2011/01/27 9,340 9,350 9,150 9,350 86
2011/01/26 9,010 9,150 9,000 9,150 9
2011/01/25 8,930 8,930 8,720 8,930 27
2011/01/24 8,800 8,950 8,800 8,930 45
2011/01/21 9,040 9,040 8,950 8,950 39
2011/01/20 9,420 9,450 8,980 9,050 140
2011/01/19 9,350 10,050 9,350 9,450 261
2011/01/18 8,920 9,470 8,920 9,300 109
2011/01/17 9,130 9,130 8,900 8,950 155
2011/01/14 9,330 9,580 9,320 9,330 40
2011/01/13 9,300 9,600 9,300 9,310 95
2011/01/12 9,180 9,400 9,170 9,190 76
2011/01/11 9,210 9,550 9,070 9,550 93
2011/01/07 9,760 10,000 9,510 9,510 96
2011/01/06 10,580 10,580 9,760 9,770 544
2011/01/05 10,360 10,360 10,360 10,360 53
2011/01/04 9,020 9,200 8,860 8,860 27

このページの先頭へ