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 |