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
2014/12/30 916 920 907 916 19,100
2014/12/29 920 920 912 915 15,700
2014/12/26 917 932 914 915 22,600
2014/12/25 923 923 918 923 21,300
2014/12/24 917 924 916 923 33,000
2014/12/22 922 926 913 919 48,400
2014/12/19 913 922 912 921 28,000
2014/12/18 903 919 903 913 33,800
2014/12/17 896 907 896 896 68,700
2014/12/16 901 910 892 896 31,500
2014/12/15 916 923 905 905 26,400
2014/12/12 916 921 909 914 43,200
2014/12/11 895 923 887 916 66,200
2014/12/10 900 912 895 898 42,300
2014/12/09 900 908 900 900 34,400
2014/12/08 925 925 900 905 62,800
2014/12/05 919 922 917 920 32,900
2014/12/04 923 925 914 917 49,400
2014/12/03 920 923 917 921 32,600
2014/12/02 914 918 911 915 32,300
2014/12/01 911 930 910 918 49,300
2014/11/28 903 910 901 908 45,300
2014/11/27 901 905 900 902 39,600
2014/11/26 905 906 900 901 68,500
2014/11/25 905 909 900 904 37,800
2014/11/21 906 907 900 902 63,000
2014/11/20 914 914 906 906 61,100
2014/11/19 901 916 900 916 106,700
2014/11/18 903 907 897 901 78,600
2014/11/17 899 907 897 903 126,500
2014/11/14 921 924 891 896 211,300
2014/11/13 907 933 899 910 446,600
2014/11/12 1,099 1,107 1,087 1,087 27,200
2014/11/11 1,093 1,098 1,060 1,098 24,100
2014/11/10 1,106 1,106 1,049 1,074 29,000
2014/11/07 1,097 1,107 1,081 1,085 21,200
2014/11/06 1,109 1,116 1,099 1,106 14,500
2014/11/05 1,100 1,116 1,095 1,110 13,900
2014/11/04 1,094 1,123 1,077 1,115 42,400
2014/10/31 1,049 1,110 1,043 1,092 51,700
2014/10/30 1,029 1,045 1,028 1,045 20,700
2014/10/29 1,020 1,029 1,000 1,025 8,700
2014/10/28 1,004 1,031 980 1,018 18,300
2014/10/27 1,010 1,010 999 1,004 9,900
2014/10/24 1,030 1,030 1,005 1,014 32,300
2014/10/23 1,011 1,032 989 1,024 31,200
2014/10/22 989 1,006 976 1,006 26,600
2014/10/21 1,015 1,015 964 975 17,900
2014/10/20 999 1,015 989 1,002 15,300
2014/10/17 988 1,004 947 950 54,900
2014/10/16 992 1,032 978 988 37,800
2014/10/15 1,000 1,020 986 1,003 27,900
2014/10/14 1,011 1,026 990 1,003 26,800
2014/10/10 1,050 1,050 1,015 1,019 25,500
2014/10/09 1,077 1,085 1,065 1,066 13,800
2014/10/08 1,074 1,096 1,073 1,076 21,200
2014/10/07 1,118 1,126 1,106 1,110 14,400
2014/10/06 1,087 1,124 1,080 1,121 25,900
2014/10/03 1,075 1,088 1,069 1,071 21,400
2014/10/02 1,100 1,108 1,077 1,079 43,700
2014/10/01 1,094 1,132 1,094 1,113 34,600
2014/09/30 1,105 1,112 1,096 1,100 20,400
2014/09/29 1,102 1,112 1,101 1,109 11,500
2014/09/26 1,089 1,109 1,089 1,100 42,300
2014/09/25 1,125 1,134 1,118 1,134 36,800
2014/09/24 1,124 1,128 1,122 1,127 24,800
2014/09/22 1,118 1,127 1,115 1,125 47,100
2014/09/19 1,117 1,132 1,097 1,114 41,800
2014/09/18 1,100 1,112 1,083 1,110 27,400
2014/09/17 1,137 1,141 1,071 1,103 60,700
2014/09/16 1,150 1,150 1,130 1,132 17,100
2014/09/12 1,125 1,134 1,124 1,126 24,700
2014/09/11 1,125 1,142 1,115 1,134 18,000
2014/09/10 1,131 1,140 1,118 1,125 29,000
2014/09/09 1,141 1,159 1,134 1,138 14,100
2014/09/08 1,157 1,159 1,135 1,143 13,100
2014/09/05 1,151 1,170 1,125 1,162 26,700
2014/09/04 1,174 1,175 1,155 1,155 14,900
2014/09/03 1,190 1,190 1,166 1,166 17,300
2014/09/02 1,175 1,189 1,163 1,183 20,000
2014/09/01 1,160 1,185 1,160 1,175 18,900
2014/08/29 1,153 1,180 1,114 1,157 52,600
2014/08/28 1,165 1,183 1,148 1,153 36,600
2014/08/27 1,165 1,176 1,165 1,175 7,700
2014/08/26 1,170 1,190 1,162 1,174 29,200
2014/08/25 1,145 1,177 1,145 1,160 62,800
2014/08/22 1,133 1,153 1,115 1,144 48,200
2014/08/21 1,145 1,152 1,101 1,152 62,700
2014/08/20 1,173 1,173 1,145 1,150 28,600
2014/08/19 1,181 1,192 1,133 1,177 42,500
2014/08/18 1,197 1,209 1,159 1,181 55,800
2014/08/15 1,197 1,225 1,197 1,198 53,700
2014/08/14 1,171 1,200 1,171 1,196 55,100
2014/08/13 1,180 1,199 1,169 1,170 68,400
2014/08/12 1,160 1,192 1,149 1,182 47,300
2014/08/11 1,117 1,180 1,117 1,141 40,700
2014/08/08 1,049 1,149 1,011 1,127 144,500
2014/08/07 1,070 1,093 1,062 1,079 38,700
2014/08/06 1,120 1,139 1,064 1,070 81,100
2014/08/05 1,140 1,144 1,110 1,137 48,700
2014/08/04 1,111 1,138 1,107 1,112 41,200
2014/08/01 1,131 1,144 1,130 1,141 36,300
2014/07/31 1,176 1,176 1,156 1,161 32,500
2014/07/30 1,151 1,182 1,146 1,176 40,600
2014/07/29 1,160 1,161 1,134 1,139 23,300
2014/07/28 1,163 1,175 1,107 1,150 64,200
2014/07/25 1,141 1,167 1,135 1,162 28,200
2014/07/24 1,187 1,190 1,150 1,157 73,700
2014/07/23 1,162 1,185 1,156 1,179 78,800
2014/07/22 1,149 1,155 1,140 1,153 36,700
2014/07/18 1,098 1,147 1,088 1,138 51,000
2014/07/17 1,140 1,142 1,114 1,118 58,800
2014/07/16 1,090 1,145 1,090 1,132 63,000
2014/07/15 1,120 1,128 1,066 1,110 67,600
2014/07/14 1,103 1,116 1,086 1,114 79,000
2014/07/11 1,023 1,074 1,020 1,073 73,700
2014/07/10 1,014 1,030 1,004 1,015 37,400
2014/07/09 1,022 1,039 1,002 1,004 57,600
2014/07/08 1,033 1,045 1,019 1,042 28,200
2014/07/07 1,040 1,042 1,030 1,034 18,000
2014/07/04 1,028 1,037 1,026 1,034 20,300
2014/07/03 1,036 1,041 1,019 1,024 35,800
2014/07/02 1,040 1,049 1,038 1,038 29,500
2014/07/01 1,032 1,050 1,032 1,037 32,800
2014/06/30 1,001 1,040 1,001 1,032 68,600
2014/06/27 995 1,010 978 996 43,400
2014/06/26 983 993 975 993 21,700
2014/06/25 995 999 973 983 30,000
2014/06/24 984 999 980 999 41,100
2014/06/23 960 989 960 984 37,100
2014/06/20 966 969 953 956 32,100
2014/06/19 969 970 957 965 29,700
2014/06/18 969 969 958 967 22,600
2014/06/17 970 970 953 963 28,000
2014/06/16 973 974 958 963 44,900
2014/06/13 947 959 929 953 57,500
2014/06/12 924 939 924 935 18,900
2014/06/11 939 945 915 936 36,400
2014/06/10 970 970 925 932 66,100
2014/06/09 984 987 971 973 26,000
2014/06/06 974 989 973 983 27,600
2014/06/05 961 980 955 974 44,500
2014/06/04 965 968 945 957 75,800
2014/06/03 938 983 937 964 66,700
2014/06/02 925 935 920 933 25,400
2014/05/30 917 930 906 917 26,300
2014/05/29 901 914 901 910 22,000
2014/05/28 901 911 895 906 24,200
2014/05/27 891 911 891 895 60,100
2014/05/26 892 907 880 890 63,700
2014/05/23 893 913 893 901 42,000
2014/05/22 872 900 872 891 24,800
2014/05/21 860 880 847 873 32,300
2014/05/20 851 873 851 860 46,100
2014/05/19 910 919 849 856 68,300
2014/05/16 915 923 892 900 45,200
2014/05/15 925 925 914 919 10,600
2014/05/14 920 935 915 925 20,300
2014/05/13 901 928 901 910 25,700
2014/05/12 958 980 911 912 43,900
2014/05/09 945 952 935 938 18,200
2014/05/08 945 952 935 940 30,000
2014/05/07 968 978 947 952 53,000
2014/05/02 969 990 962 982 44,600
2014/05/01 945 988 937 970 41,800
2014/04/30 980 990 935 943 112,200
2014/04/28 1,044 1,044 935 975 259,300
2014/04/25 1,061 1,084 1,056 1,066 35,700
2014/04/24 1,090 1,097 1,061 1,075 39,900
2014/04/23 1,113 1,116 1,090 1,097 18,600
2014/04/22 1,156 1,156 1,100 1,103 30,600
2014/04/21 1,159 1,167 1,138 1,142 30,600
2014/04/18 1,129 1,162 1,119 1,159 58,400
2014/04/17 1,133 1,136 1,100 1,121 40,000
2014/04/16 1,050 1,095 1,040 1,080 86,400
2014/04/15 1,101 1,107 1,058 1,068 56,300
2014/04/14 1,100 1,118 1,079 1,080 63,600
2014/04/11 1,090 1,125 1,070 1,102 71,600
2014/04/10 1,140 1,182 1,121 1,125 50,800
2014/04/09 1,141 1,149 1,122 1,125 35,900
2014/04/08 1,131 1,182 1,122 1,155 39,000
2014/04/07 1,185 1,194 1,145 1,149 65,800
2014/04/04 1,185 1,239 1,185 1,216 39,100
2014/04/03 1,236 1,254 1,199 1,199 69,000
2014/04/02 1,254 1,291 1,250 1,260 102,700
2014/04/01 1,204 1,248 1,186 1,244 54,500
2014/03/31 1,204 1,204 1,171 1,200 65,300
2014/03/28 1,117 1,180 1,117 1,180 32,000
2014/03/27 1,075 1,147 1,050 1,147 23,800
2014/03/27 1 -> 100.00 分割
2014/03/26 108,100 110,000 107,100 108,600 718
2014/03/25 109,500 110,600 107,700 108,700 374
2014/03/24 108,000 113,600 108,000 112,500 404
2014/03/20 114,900 116,900 107,500 109,000 900
2014/03/19 118,500 119,000 114,700 116,200 505
2014/03/18 116,000 120,000 114,200 117,000 419
2014/03/17 112,000 115,500 110,800 111,900 427
2014/03/14 116,400 120,200 114,200 114,900 753
2014/03/13 119,300 123,800 119,300 121,700 391
2014/03/12 122,100 123,000 119,000 120,900 695
2014/03/11 123,700 124,300 120,900 124,100 520
2014/03/10 122,000 124,600 119,800 123,100 673
2014/03/07 121,000 122,100 118,600 121,200 499
2014/03/06 114,100 123,000 114,000 120,800 1,381
2014/03/05 113,500 116,700 113,200 114,800 421
2014/03/04 112,600 114,500 111,500 112,000 636
2014/03/03 112,700 115,800 111,200 115,600 481
2014/02/28 116,200 117,500 113,100 115,700 662
2014/02/27 114,000 117,500 112,800 115,800 537
2014/02/26 113,100 116,200 112,100 114,500 400
2014/02/25 115,000 119,900 112,100 115,300 975
2014/02/24 110,100 119,100 110,000 114,700 1,956
2014/02/21 106,000 107,900 104,500 107,600 595
2014/02/20 102,100 106,800 102,100 105,000 636
2014/02/19 102,100 103,100 101,500 103,100 223
2014/02/18 102,900 104,600 101,200 102,900 511
2014/02/17 102,000 102,900 100,100 101,600 419
2014/02/14 102,200 102,400 98,900 101,500 595
2014/02/13 102,500 106,000 100,800 101,400 535
2014/02/12 107,000 108,100 100,200 102,900 1,006
2014/02/10 108,000 111,000 102,000 105,100 2,814
2014/02/07 96,600 96,600 96,600 96,600 211
2014/02/06 79,400 82,000 77,000 81,600 893
2014/02/05 83,600 83,600 75,700 79,400 995
2014/02/04 76,700 84,800 73,700 79,100 2,250
2014/02/03 92,900 94,500 88,100 88,700 785
2014/01/31 96,500 96,500 93,300 94,400 366
2014/01/30 97,100 97,100 93,900 94,400 270
2014/01/29 94,300 99,800 94,000 97,300 197
2014/01/28 93,200 95,800 93,200 93,300 326
2014/01/27 95,000 95,800 93,000 93,200 643
2014/01/24 98,000 98,800 96,900 97,600 320
2014/01/23 101,000 101,000 98,800 98,800 439
2014/01/22 101,600 101,600 100,600 100,800 132
2014/01/21 102,900 104,000 100,600 100,900 376
2014/01/20 100,000 103,400 100,000 102,600 505
2014/01/17 99,300 100,600 98,800 99,800 258
2014/01/16 99,200 100,300 99,200 99,300 206
2014/01/15 99,600 101,100 99,500 99,700 294
2014/01/14 99,700 100,500 98,600 100,000 224
2014/01/10 100,300 100,900 98,800 100,400 633
2014/01/09 102,500 102,500 100,400 101,700 308
2014/01/08 102,200 102,900 101,100 102,700 319
2014/01/07 103,300 104,200 101,700 102,700 400
2014/01/06 103,900 104,600 102,700 103,000 582

このページの先頭へ