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
2018/12/28 1,030 1,085 1,030 1,080 41,300
2018/12/27 1,043 1,059 1,027 1,056 38,600
2018/12/26 940 987 938 970 53,000
2018/12/25 917 944 910 918 62,000
2018/12/21 980 988 941 977 48,500
2018/12/20 1,024 1,038 982 992 44,600
2018/12/19 1,042 1,060 1,020 1,038 41,900
2018/12/18 1,054 1,077 1,039 1,043 31,900
2018/12/17 1,120 1,130 1,075 1,088 46,000
2018/12/14 1,162 1,166 1,122 1,130 26,300
2018/12/13 1,165 1,179 1,146 1,172 26,800
2018/12/12 1,143 1,187 1,138 1,164 37,300
2018/12/11 1,173 1,180 1,130 1,131 23,500
2018/12/10 1,205 1,205 1,154 1,161 24,800
2018/12/07 1,252 1,270 1,221 1,228 22,500
2018/12/06 1,261 1,266 1,228 1,252 28,900
2018/12/05 1,250 1,274 1,241 1,261 26,500
2018/12/04 1,326 1,345 1,281 1,289 30,900
2018/12/03 1,302 1,345 1,300 1,343 30,900
2018/11/30 1,304 1,304 1,271 1,302 19,300
2018/11/29 1,342 1,342 1,286 1,299 26,500
2018/11/28 1,328 1,354 1,318 1,320 27,700
2018/11/27 1,315 1,342 1,306 1,338 27,600
2018/11/26 1,324 1,356 1,287 1,291 33,500
2018/11/22 1,308 1,325 1,272 1,320 31,600
2018/11/21 1,279 1,295 1,264 1,288 35,900
2018/11/20 1,293 1,304 1,258 1,294 48,600
2018/11/19 1,237 1,329 1,230 1,323 78,800
2018/11/16 1,240 1,259 1,175 1,238 112,900
2018/11/15 1,185 1,271 1,150 1,217 196,900
2018/11/14 1,620 1,620 1,517 1,525 50,700
2018/11/13 1,598 1,638 1,584 1,604 44,000
2018/11/12 1,624 1,666 1,619 1,622 30,000
2018/11/09 1,612 1,648 1,593 1,645 40,900
2018/11/08 1,607 1,635 1,586 1,612 30,500
2018/11/07 1,588 1,598 1,559 1,573 28,500
2018/11/06 1,559 1,596 1,540 1,588 32,000
2018/11/05 1,520 1,565 1,502 1,547 21,500
2018/11/02 1,534 1,556 1,516 1,524 49,500
2018/11/01 1,530 1,544 1,503 1,543 38,200
2018/10/31 1,520 1,538 1,502 1,538 54,200
2018/10/30 1,446 1,529 1,424 1,529 47,200
2018/10/29 1,492 1,535 1,472 1,474 60,500
2018/10/26 1,545 1,570 1,464 1,481 75,800
2018/10/25 1,524 1,543 1,496 1,505 62,700
2018/10/24 1,563 1,566 1,489 1,563 52,500
2018/10/23 1,606 1,606 1,545 1,548 45,900
2018/10/22 1,614 1,628 1,573 1,612 30,500
2018/10/19 1,600 1,635 1,589 1,624 45,700
2018/10/18 1,639 1,640 1,580 1,619 64,000
2018/10/17 1,591 1,629 1,574 1,628 101,700
2018/10/16 1,495 1,546 1,495 1,545 43,000
2018/10/15 1,499 1,518 1,483 1,495 24,700
2018/10/12 1,450 1,518 1,450 1,516 27,500
2018/10/11 1,480 1,492 1,428 1,476 88,300
2018/10/10 1,495 1,550 1,495 1,542 40,200
2018/10/09 1,492 1,512 1,485 1,488 40,300
2018/10/05 1,501 1,511 1,490 1,496 53,500
2018/10/04 1,575 1,582 1,517 1,524 50,000
2018/10/03 1,611 1,611 1,562 1,562 62,500
2018/10/02 1,669 1,670 1,607 1,620 61,300
2018/10/01 1,640 1,665 1,632 1,655 48,300
2018/09/28 1,620 1,646 1,616 1,626 16,200
2018/09/27 1,663 1,663 1,602 1,606 37,800
2018/09/26 1,669 1,684 1,640 1,649 66,800
2018/09/25 1,640 1,718 1,620 1,699 114,800
2018/09/21 1,579 1,677 1,578 1,612 110,200
2018/09/20 1,548 1,582 1,547 1,571 30,400
2018/09/19 1,568 1,568 1,535 1,543 99,400
2018/09/18 1,626 1,627 1,550 1,569 114,800
2018/09/14 1,552 1,649 1,552 1,627 115,500
2018/09/13 1,516 1,543 1,516 1,529 26,900
2018/09/12 1,569 1,569 1,487 1,515 44,800
2018/09/11 1,553 1,598 1,550 1,566 64,900
2018/09/10 1,560 1,592 1,538 1,548 34,700
2018/09/07 1,545 1,570 1,529 1,557 27,400
2018/09/06 1,576 1,581 1,520 1,551 40,800
2018/09/05 1,606 1,623 1,572 1,584 20,900
2018/09/04 1,567 1,616 1,562 1,608 21,100
2018/09/03 1,640 1,651 1,577 1,577 38,000
2018/08/31 1,638 1,666 1,636 1,638 20,700
2018/08/30 1,644 1,678 1,619 1,651 43,400
2018/08/29 1,596 1,657 1,593 1,626 56,600
2018/08/28 1,650 1,672 1,575 1,586 44,100
2018/08/27 1,618 1,645 1,610 1,628 29,400
2018/08/24 1,600 1,600 1,563 1,599 23,900
2018/08/23 1,570 1,590 1,552 1,588 22,600
2018/08/22 1,509 1,568 1,497 1,553 22,400
2018/08/21 1,480 1,542 1,472 1,509 35,300
2018/08/20 1,509 1,514 1,488 1,490 18,000
2018/08/17 1,537 1,537 1,508 1,514 21,300
2018/08/16 1,517 1,540 1,495 1,537 24,000
2018/08/15 1,559 1,566 1,528 1,530 17,500
2018/08/14 1,518 1,571 1,514 1,559 43,800
2018/08/13 1,511 1,554 1,471 1,498 92,000
2018/08/10 1,629 1,629 1,575 1,591 37,200
2018/08/09 1,621 1,621 1,580 1,613 26,200
2018/08/08 1,592 1,610 1,543 1,608 82,800
2018/08/07 1,529 1,565 1,494 1,564 56,900
2018/08/06 1,530 1,547 1,466 1,538 141,200
2018/08/03 1,680 1,685 1,600 1,601 102,300
2018/08/02 1,711 1,720 1,668 1,698 88,300
2018/08/01 1,622 1,729 1,600 1,704 379,400
2018/07/31 2,051 2,064 2,025 2,032 21,200
2018/07/30 2,042 2,057 2,009 2,056 18,900
2018/07/27 1,980 2,045 1,980 2,029 18,100
2018/07/26 1,970 1,982 1,929 1,979 14,400
2018/07/25 1,966 2,100 1,908 1,930 78,300
2018/07/24 1,887 1,990 1,887 1,967 42,500
2018/07/23 1,931 1,964 1,917 1,927 13,200
2018/07/20 1,950 1,955 1,911 1,921 12,800
2018/07/19 1,901 1,970 1,901 1,945 22,500
2018/07/18 1,915 1,916 1,890 1,900 12,500
2018/07/17 1,910 1,928 1,893 1,903 11,900
2018/07/13 1,874 1,900 1,844 1,895 14,400
2018/07/12 1,834 1,894 1,826 1,874 14,300
2018/07/11 1,861 1,862 1,820 1,834 19,200
2018/07/10 1,933 1,933 1,866 1,872 17,800
2018/07/09 1,887 1,904 1,850 1,893 9,600
2018/07/06 1,825 1,872 1,825 1,870 17,100
2018/07/05 1,905 1,911 1,776 1,803 37,800
2018/07/04 1,911 1,941 1,888 1,915 18,100
2018/07/03 1,969 1,991 1,914 1,924 30,800
2018/07/02 2,026 2,057 1,959 1,969 16,400
2018/06/29 2,020 2,026 1,951 2,018 21,200
2018/06/28 2,010 2,018 1,977 2,014 22,200
2018/06/27 2,000 2,034 1,986 1,994 21,000
2018/06/26 1,952 1,996 1,939 1,975 16,300
2018/06/25 2,048 2,094 1,960 1,971 17,600
2018/06/22 2,030 2,062 2,017 2,047 10,200
2018/06/21 2,057 2,078 2,040 2,049 13,600
2018/06/20 2,026 2,047 1,980 2,042 15,000
2018/06/19 2,072 2,119 2,024 2,039 15,000
2018/06/18 2,141 2,158 2,100 2,105 26,700
2018/06/15 2,143 2,153 2,124 2,136 9,800
2018/06/14 2,180 2,188 2,138 2,143 13,800
2018/06/13 2,188 2,212 2,186 2,204 4,700
2018/06/12 2,228 2,239 2,179 2,198 13,300
2018/06/11 2,155 2,205 2,144 2,205 16,800
2018/06/08 2,159 2,165 2,144 2,153 11,900
2018/06/07 2,142 2,171 2,101 2,167 14,000
2018/06/06 2,211 2,214 2,032 2,123 78,000
2018/06/05 2,291 2,291 2,181 2,202 24,600
2018/06/04 2,261 2,284 2,255 2,281 23,300
2018/06/01 2,250 2,271 2,225 2,258 16,500
2018/05/31 2,228 2,271 2,207 2,236 16,200
2018/05/30 2,207 2,222 2,186 2,198 9,400
2018/05/29 2,225 2,250 2,200 2,229 18,300
2018/05/28 2,274 2,274 2,218 2,223 14,500
2018/05/25 2,222 2,269 2,204 2,261 12,800
2018/05/24 2,252 2,254 2,192 2,209 17,300
2018/05/23 2,268 2,268 2,202 2,213 17,500
2018/05/22 2,256 2,276 2,219 2,272 21,500
2018/05/21 2,176 2,256 2,170 2,246 18,200
2018/05/18 2,167 2,201 2,161 2,176 14,800
2018/05/17 2,204 2,204 2,137 2,155 27,500
2018/05/16 2,195 2,220 2,185 2,198 10,800
2018/05/15 2,271 2,271 2,172 2,182 29,700
2018/05/14 2,190 2,232 2,184 2,221 27,300
2018/05/11 2,228 2,228 2,144 2,168 26,100
2018/05/10 2,213 2,213 2,145 2,178 23,800
2018/05/09 2,230 2,230 2,147 2,154 46,100
2018/05/08 2,307 2,307 2,197 2,227 53,500
2018/05/07 2,266 2,316 2,230 2,295 48,900
2018/05/02 2,199 2,282 2,178 2,244 78,700
2018/05/01 1,935 2,219 1,935 2,194 191,900
2018/04/27 2,005 2,011 1,954 1,975 27,600
2018/04/26 2,010 2,030 2,000 2,002 44,500
2018/04/25 1,996 2,030 1,989 2,010 25,900
2018/04/24 1,976 2,000 1,950 2,000 18,400
2018/04/23 2,007 2,020 1,952 1,971 26,500
2018/04/20 1,974 2,048 1,974 2,012 35,200
2018/04/19 1,970 1,996 1,961 1,989 24,800
2018/04/18 1,867 1,977 1,867 1,954 48,000
2018/04/17 1,961 1,974 1,860 1,867 82,400
2018/04/16 2,057 2,067 1,959 1,971 76,400
2018/04/13 2,106 2,106 2,047 2,068 29,100
2018/04/12 2,074 2,114 2,074 2,096 16,400
2018/04/11 2,118 2,125 2,042 2,095 70,700
2018/04/10 2,099 2,118 2,059 2,108 30,400
2018/04/09 2,098 2,137 2,070 2,099 28,500
2018/04/06 2,190 2,195 2,071 2,082 53,800
2018/04/05 2,156 2,197 2,143 2,191 33,500
2018/04/04 2,070 2,160 2,068 2,158 41,500
2018/04/03 2,030 2,081 2,005 2,063 12,400
2018/04/02 2,039 2,100 2,039 2,055 26,900
2018/03/30 1,986 2,048 1,956 2,037 30,800
2018/03/29 1,991 2,000 1,945 1,984 53,600
2018/03/28 2,004 2,021 1,984 1,991 14,800
2018/03/27 2,031 2,041 2,006 2,022 27,000
2018/03/26 1,958 2,007 1,911 2,005 29,600
2018/03/23 1,989 2,014 1,981 1,997 26,300
2018/03/22 2,044 2,066 2,040 2,047 16,900
2018/03/20 2,020 2,059 2,007 2,043 17,200
2018/03/19 2,111 2,120 2,030 2,037 29,600
2018/03/16 2,055 2,108 2,050 2,108 34,600
2018/03/15 2,066 2,099 2,044 2,046 26,700
2018/03/14 2,081 2,131 2,070 2,080 43,500
2018/03/13 2,025 2,105 2,022 2,099 35,700
2018/03/12 2,018 2,036 2,006 2,020 28,200
2018/03/09 2,020 2,048 1,995 1,996 25,200
2018/03/08 2,027 2,035 1,995 2,004 29,800
2018/03/07 2,051 2,063 2,018 2,034 41,300
2018/03/06 2,034 2,107 2,033 2,069 42,700
2018/03/05 2,015 2,020 1,957 1,998 54,400
2018/03/02 2,038 2,044 1,984 2,012 52,100
2018/03/01 2,125 2,125 2,044 2,051 46,800
2018/02/28 2,131 2,162 2,124 2,124 17,000
2018/02/27 2,180 2,180 2,122 2,147 19,600
2018/02/26 2,123 2,172 2,115 2,151 40,500
2018/02/23 2,120 2,146 2,119 2,119 15,500
2018/02/22 2,122 2,161 2,109 2,125 24,300
2018/02/21 2,202 2,205 2,128 2,128 32,200
2018/02/20 2,201 2,219 2,164 2,185 27,900
2018/02/19 2,139 2,209 2,138 2,181 28,100
2018/02/16 2,058 2,147 2,058 2,100 41,900
2018/02/15 2,057 2,118 2,041 2,067 41,300
2018/02/14 2,041 2,089 2,034 2,056 49,400
2018/02/13 2,100 2,129 2,021 2,040 70,800
2018/02/09 2,048 2,186 2,048 2,119 43,900
2018/02/08 2,189 2,224 2,168 2,198 22,600
2018/02/07 2,262 2,350 2,189 2,194 44,400
2018/02/06 2,201 2,214 2,056 2,136 81,700
2018/02/05 2,311 2,332 2,280 2,301 37,600
2018/02/02 2,379 2,390 2,359 2,378 15,600
2018/02/01 2,341 2,398 2,331 2,398 15,900
2018/01/31 2,334 2,382 2,305 2,349 50,900
2018/01/30 2,415 2,431 2,342 2,373 26,400
2018/01/29 2,458 2,459 2,410 2,415 33,000
2018/01/26 2,379 2,443 2,377 2,419 29,000
2018/01/25 2,401 2,423 2,370 2,403 24,400
2018/01/24 2,489 2,489 2,360 2,393 39,300
2018/01/23 2,401 2,478 2,401 2,446 39,900
2018/01/22 2,325 2,397 2,309 2,394 34,200
2018/01/19 2,272 2,350 2,272 2,341 45,200
2018/01/18 2,273 2,324 2,246 2,250 60,000
2018/01/17 2,352 2,352 2,271 2,295 63,400
2018/01/16 2,290 2,385 2,282 2,358 65,600
2018/01/15 2,296 2,301 2,253 2,275 28,500
2018/01/12 2,263 2,298 2,253 2,296 85,200
2018/01/11 2,268 2,300 2,238 2,263 44,500
2018/01/10 2,264 2,312 2,255 2,272 38,200
2018/01/09 2,295 2,296 2,240 2,253 45,000
2018/01/05 2,282 2,312 2,225 2,302 84,800
2018/01/04 2,354 2,361 2,295 2,300 65,500

このページの先頭へ