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
2016/12/30 1,249 1,283 1,249 1,270 24,400
2016/12/29 1,290 1,291 1,226 1,270 44,700
2016/12/28 1,265 1,298 1,265 1,295 27,600
2016/12/27 1,245 1,280 1,245 1,269 57,500
2016/12/26 1,225 1,242 1,219 1,241 42,400
2016/12/22 1,208 1,220 1,205 1,214 15,500
2016/12/21 1,218 1,218 1,201 1,214 30,000
2016/12/20 1,218 1,238 1,212 1,223 20,000
2016/12/19 1,207 1,214 1,202 1,214 11,800
2016/12/16 1,198 1,210 1,197 1,205 21,900
2016/12/15 1,170 1,190 1,168 1,188 11,700
2016/12/14 1,196 1,196 1,170 1,172 18,100
2016/12/13 1,190 1,204 1,179 1,201 15,900
2016/12/12 1,206 1,206 1,177 1,189 14,100
2016/12/09 1,200 1,208 1,187 1,206 18,900
2016/12/08 1,226 1,226 1,202 1,204 25,100
2016/12/07 1,227 1,245 1,219 1,226 21,700
2016/12/06 1,202 1,230 1,201 1,226 30,200
2016/12/05 1,167 1,201 1,165 1,199 20,100
2016/12/02 1,204 1,204 1,173 1,184 22,500
2016/12/01 1,190 1,210 1,190 1,204 31,000
2016/11/30 1,190 1,200 1,164 1,193 40,800
2016/11/29 1,140 1,190 1,135 1,190 65,800
2016/11/28 1,090 1,134 1,090 1,133 47,700
2016/11/25 1,112 1,112 1,080 1,087 33,300
2016/11/24 1,115 1,121 1,089 1,109 41,600
2016/11/22 1,124 1,132 1,101 1,115 24,600
2016/11/21 1,110 1,131 1,108 1,124 28,600
2016/11/18 1,123 1,149 1,101 1,119 36,300
2016/11/17 1,095 1,129 1,081 1,125 58,200
2016/11/16 1,060 1,113 1,044 1,109 112,600
2016/11/15 1,050 1,080 1,029 1,060 219,100
2016/11/14 950 964 942 961 39,600
2016/11/11 920 942 910 941 54,200
2016/11/10 902 917 902 916 9,500
2016/11/09 911 913 870 884 23,100
2016/11/08 917 917 905 911 5,800
2016/11/07 901 912 900 908 16,800
2016/11/04 923 925 905 910 17,900
2016/11/02 932 937 923 926 12,900
2016/11/01 930 941 930 939 12,000
2016/10/31 936 937 930 937 12,000
2016/10/28 927 936 921 930 25,900
2016/10/27 930 930 924 927 6,900
2016/10/26 934 934 923 929 27,800
2016/10/25 925 933 924 929 9,900
2016/10/24 925 931 922 925 7,200
2016/10/21 936 938 918 920 18,500
2016/10/20 936 938 930 934 11,100
2016/10/19 927 933 926 933 4,600
2016/10/18 934 935 924 929 5,600
2016/10/17 916 931 916 930 14,500
2016/10/14 923 928 920 921 6,900
2016/10/13 913 924 913 920 10,600
2016/10/12 923 923 910 915 16,800
2016/10/11 933 937 923 925 13,900
2016/10/07 934 934 917 927 39,400
2016/10/06 938 945 925 932 34,300
2016/10/05 943 945 938 939 10,800
2016/10/04 944 949 940 943 12,300
2016/10/03 950 950 940 945 15,600
2016/09/30 950 950 940 946 9,400
2016/09/29 952 955 941 951 23,500
2016/09/28 942 960 942 952 43,900
2016/09/27 975 989 965 987 49,200
2016/09/26 981 996 981 989 31,500
2016/09/23 965 981 964 981 37,500
2016/09/21 951 965 950 965 18,800
2016/09/20 950 958 948 954 14,700
2016/09/16 939 955 939 953 22,100
2016/09/15 945 951 939 943 24,600
2016/09/14 964 964 951 955 12,400
2016/09/13 960 965 950 965 13,800
2016/09/12 956 964 955 956 13,200
2016/09/09 975 976 962 965 17,200
2016/09/08 974 984 972 983 13,900
2016/09/07 960 977 958 974 23,100
2016/09/06 956 970 956 967 17,200
2016/09/05 942 988 941 956 75,900
2016/09/02 925 932 925 927 6,100
2016/09/01 916 932 916 923 19,600
2016/08/31 916 924 914 920 16,400
2016/08/30 925 925 912 914 7,500
2016/08/29 922 922 909 912 14,300
2016/08/26 927 927 911 911 21,400
2016/08/25 924 924 911 913 10,000
2016/08/24 910 920 910 918 6,600
2016/08/23 909 918 906 911 9,200
2016/08/22 909 909 903 904 5,100
2016/08/19 902 906 902 903 4,000
2016/08/18 905 906 902 903 6,900
2016/08/17 906 909 903 905 12,500
2016/08/16 906 914 902 906 17,300
2016/08/15 905 907 901 906 9,000
2016/08/12 905 909 902 904 23,200
2016/08/10 915 915 903 905 25,300
2016/08/09 908 925 908 915 15,700
2016/08/08 916 923 904 908 39,200
2016/08/05 920 923 908 911 26,500
2016/08/04 930 936 925 926 26,700
2016/08/03 938 940 932 936 34,400
2016/08/02 995 995 940 953 41,500
2016/08/01 971 995 970 988 33,500
2016/07/29 1,007 1,024 983 1,023 22,200
2016/07/28 1,008 1,016 975 1,005 16,500
2016/07/27 990 1,018 990 1,008 26,800
2016/07/26 988 998 983 997 20,000
2016/07/25 981 984 973 983 8,100
2016/07/22 978 982 977 981 4,400
2016/07/21 993 993 978 989 12,000
2016/07/20 963 990 962 989 10,200
2016/07/19 970 979 965 977 6,900
2016/07/15 979 982 970 971 11,900
2016/07/14 975 981 965 974 12,400
2016/07/13 982 982 962 977 8,100
2016/07/12 989 995 959 967 15,000
2016/07/11 955 967 945 966 14,200
2016/07/08 935 949 905 927 18,600
2016/07/07 950 962 937 940 8,000
2016/07/06 945 961 940 959 16,100
2016/07/05 969 969 946 961 8,000
2016/07/04 959 966 954 963 6,600
2016/07/01 955 969 941 947 10,900
2016/06/30 949 958 938 940 9,900
2016/06/29 923 952 923 949 13,800
2016/06/28 899 910 884 908 9,000
2016/06/27 885 909 881 903 15,600
2016/06/24 950 958 869 885 39,900
2016/06/23 919 933 918 930 5,300
2016/06/22 930 930 914 925 10,000
2016/06/21 925 937 915 927 11,800
2016/06/20 909 931 909 918 7,200
2016/06/17 891 922 891 900 10,800
2016/06/16 929 929 888 891 25,900
2016/06/15 930 933 910 914 19,800
2016/06/14 964 971 927 937 28,300
2016/06/13 996 996 955 964 28,300
2016/06/10 992 1,020 992 1,005 10,700
2016/06/09 1,011 1,011 993 1,001 15,400
2016/06/08 1,022 1,023 1,000 1,002 14,000
2016/06/07 995 1,017 995 1,017 12,300
2016/06/06 983 1,000 980 990 15,300
2016/06/03 985 1,005 985 999 10,300
2016/06/02 1,000 1,004 985 991 12,600
2016/06/01 1,018 1,019 1,002 1,005 13,600
2016/05/31 999 1,019 997 1,014 29,300
2016/05/30 980 994 972 994 24,700
2016/05/27 981 982 976 980 7,600
2016/05/26 982 988 978 981 58,100
2016/05/25 967 983 967 974 10,500
2016/05/24 973 975 964 967 3,800
2016/05/23 975 977 962 977 13,700
2016/05/20 951 992 951 960 25,700
2016/05/19 967 973 956 964 11,900
2016/05/18 971 971 953 966 15,900
2016/05/17 951 972 951 971 8,200
2016/05/16 963 974 954 958 14,900
2016/05/13 985 985 961 978 12,900
2016/05/12 980 990 961 987 15,300
2016/05/11 982 991 964 989 24,400
2016/05/10 993 995 968 983 29,200
2016/05/09 988 992 980 981 18,000
2016/05/06 950 982 946 973 35,400
2016/05/02 919 950 904 948 40,800
2016/04/28 932 940 887 889 59,700
2016/04/27 922 948 922 932 59,800
2016/04/26 941 954 920 935 24,100
2016/04/25 960 961 917 948 46,100
2016/04/22 953 968 933 958 21,300
2016/04/21 944 960 944 955 16,200
2016/04/20 955 957 938 941 15,700
2016/04/19 933 954 928 948 17,000
2016/04/18 922 934 913 924 22,500
2016/04/15 943 958 940 946 19,800
2016/04/14 955 955 929 948 16,700
2016/04/13 930 941 923 940 18,200
2016/04/12 918 929 915 920 24,800
2016/04/11 924 938 912 919 40,400
2016/04/08 846 920 846 909 52,500
2016/04/07 850 878 841 850 25,900
2016/04/06 848 864 845 854 19,300
2016/04/05 896 897 852 854 34,600
2016/04/04 909 931 897 901 45,600
2016/04/01 981 985 896 920 58,400
2016/03/31 985 997 971 971 46,700
2016/03/30 977 985 976 978 28,400
2016/03/29 977 986 970 985 31,600
2016/03/28 970 991 970 983 61,100
2016/03/25 957 975 956 969 21,400
2016/03/24 952 962 949 958 24,300
2016/03/23 979 979 951 953 35,500
2016/03/22 947 980 947 974 23,000
2016/03/18 949 957 944 949 25,300
2016/03/17 976 999 954 960 73,000
2016/03/16 961 1,010 959 975 134,100
2016/03/15 919 943 919 928 37,300
2016/03/14 921 932 915 927 29,600
2016/03/11 908 924 907 918 32,500
2016/03/10 908 921 908 916 38,200
2016/03/09 901 908 894 903 30,400
2016/03/08 912 925 889 902 85,000
2016/03/07 910 923 899 915 64,100
2016/03/04 869 903 863 895 64,900
2016/03/03 843 881 843 877 36,300
2016/03/02 849 856 847 850 38,600
2016/03/01 830 833 813 825 19,800
2016/02/29 842 846 830 830 29,200
2016/02/26 835 840 826 835 21,100
2016/02/25 810 830 810 824 26,100
2016/02/24 808 829 803 810 40,600
2016/02/23 830 838 809 818 47,600
2016/02/22 813 831 813 829 27,800
2016/02/19 830 835 809 815 39,300
2016/02/18 836 846 827 834 41,000
2016/02/17 792 820 792 818 44,900
2016/02/16 770 815 770 785 82,700
2016/02/15 786 789 756 784 100,700
2016/02/12 780 798 726 732 122,800
2016/02/10 855 855 795 803 152,200
2016/02/09 890 893 809 814 131,900
2016/02/08 910 918 896 899 95,400
2016/02/05 952 955 893 915 65,300
2016/02/04 1,009 1,009 965 967 60,600
2016/02/03 1,040 1,040 999 1,009 49,400
2016/02/02 1,033 1,053 1,033 1,042 73,600
2016/02/01 1,126 1,133 1,026 1,048 162,600
2016/01/29 1,172 1,219 1,165 1,208 24,600
2016/01/28 1,177 1,190 1,162 1,188 11,700
2016/01/27 1,161 1,187 1,161 1,176 12,800
2016/01/26 1,165 1,176 1,136 1,157 13,500
2016/01/25 1,177 1,177 1,132 1,169 19,000
2016/01/22 1,041 1,149 1,041 1,144 31,800
2016/01/21 1,081 1,110 1,030 1,033 36,000
2016/01/20 1,142 1,142 1,077 1,081 55,900
2016/01/19 1,098 1,137 1,098 1,128 41,400
2016/01/18 1,064 1,101 1,051 1,088 28,500
2016/01/15 1,129 1,139 1,093 1,108 57,700
2016/01/14 1,055 1,087 1,020 1,086 59,600
2016/01/13 1,150 1,169 1,026 1,049 151,800
2016/01/12 1,242 1,259 1,130 1,151 42,800
2016/01/08 1,263 1,274 1,222 1,270 25,000
2016/01/07 1,250 1,308 1,250 1,293 51,600
2016/01/06 1,282 1,290 1,265 1,265 20,200
2016/01/05 1,280 1,295 1,263 1,281 23,900
2016/01/04 1,321 1,321 1,276 1,280 15,300

このページの先頭へ