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
2020/12/30 990 1,001 979 1,001 28,900
2020/12/29 950 996 948 986 87,500
2020/12/28 950 955 927 938 41,300
2020/12/25 972 972 955 962 15,700
2020/12/24 1,010 1,010 972 972 27,100
2020/12/23 965 1,016 965 997 71,500
2020/12/22 970 980 964 975 28,300
2020/12/21 964 990 964 980 31,100
2020/12/18 969 978 958 978 13,300
2020/12/17 978 980 964 970 15,200
2020/12/16 943 978 942 978 19,200
2020/12/15 940 960 940 942 15,800
2020/12/14 956 964 944 950 16,700
2020/12/11 964 968 941 941 28,700
2020/12/10 967 986 964 977 13,400
2020/12/09 976 981 963 964 13,300
2020/12/08 971 985 960 974 6,400
2020/12/07 990 995 974 976 11,700
2020/12/04 1,000 1,010 988 999 12,900
2020/12/03 989 998 974 994 12,400
2020/12/02 1,017 1,028 980 980 17,300
2020/12/01 981 1,032 981 1,017 19,700
2020/11/30 1,024 1,024 981 987 18,700
2020/11/27 1,007 1,026 997 1,024 14,700
2020/11/26 992 1,013 988 1,007 14,200
2020/11/25 1,042 1,043 989 992 32,400
2020/11/24 947 1,020 947 1,012 27,500
2020/11/20 975 985 947 947 23,900
2020/11/19 1,016 1,016 968 968 18,100
2020/11/18 1,034 1,034 1,005 1,010 124,100
2020/11/17 1,038 1,058 1,014 1,040 59,000
2020/11/16 1,062 1,075 1,040 1,044 46,500
2020/11/13 1,033 1,069 1,008 1,067 53,700
2020/11/12 965 1,035 965 1,033 47,800
2020/11/11 1,044 1,057 1,004 1,054 16,900
2020/11/10 1,039 1,044 1,026 1,044 23,400
2020/11/09 1,028 1,028 999 1,021 9,400
2020/11/06 1,049 1,049 1,008 1,031 9,500
2020/11/05 1,006 1,039 976 1,039 24,900
2020/11/04 998 1,011 991 1,006 25,700
2020/11/02 989 1,009 982 1,005 34,800
2020/10/30 960 998 960 976 19,800
2020/10/29 971 983 960 961 17,400
2020/10/28 1,006 1,006 984 986 11,800
2020/10/27 995 1,005 990 1,001 16,200
2020/10/26 1,015 1,015 988 1,002 14,800
2020/10/23 1,006 1,006 978 1,001 12,600
2020/10/22 989 1,002 983 1,002 21,300
2020/10/21 990 1,002 988 994 9,200
2020/10/20 1,004 1,007 997 1,000 6,700
2020/10/19 995 1,017 995 1,007 3,600
2020/10/16 983 1,008 983 995 23,100
2020/10/15 989 994 958 982 17,900
2020/10/14 998 1,007 991 991 8,300
2020/10/13 1,003 1,009 992 999 9,300
2020/10/12 1,021 1,021 992 1,003 28,400
2020/10/09 1,068 1,068 1,014 1,021 30,000
2020/10/08 1,007 1,069 1,007 1,069 72,700
2020/10/07 984 1,006 978 1,006 26,800
2020/10/06 999 999 972 986 18,900
2020/10/05 956 1,008 955 987 30,800
2020/10/02 953 970 951 965 31,300
2020/09/30 990 990 964 964 26,000
2020/09/29 953 1,004 933 991 49,600
2020/09/28 990 992 947 963 59,500
2020/09/25 1,011 1,013 982 990 39,400
2020/09/24 1,026 1,026 977 981 48,100
2020/09/23 1,040 1,045 1,017 1,036 21,500
2020/09/18 1,069 1,085 1,051 1,068 27,300
2020/09/17 1,110 1,110 1,066 1,081 28,300
2020/09/16 1,075 1,135 1,075 1,107 59,200
2020/09/15 1,115 1,119 1,062 1,072 61,500
2020/09/14 1,037 1,157 1,037 1,131 166,700
2020/09/11 953 1,046 939 1,037 125,800
2020/09/10 917 955 907 953 41,900
2020/09/09 908 914 895 911 24,100
2020/09/08 891 908 887 908 46,700
2020/09/07 878 914 870 897 39,900
2020/09/04 841 886 834 867 48,400
2020/09/03 892 892 851 852 34,700
2020/09/02 880 890 865 879 21,400
2020/09/01 872 897 858 871 27,300
2020/08/31 854 884 854 867 21,500
2020/08/28 857 889 845 858 62,900
2020/08/27 861 862 845 848 21,900
2020/08/26 882 890 871 871 22,900
2020/08/25 884 884 865 884 66,000
2020/08/24 853 854 841 845 15,700
2020/08/21 843 867 843 855 12,500
2020/08/20 843 843 829 833 12,600
2020/08/19 833 840 821 838 17,200
2020/08/18 831 833 820 831 15,700
2020/08/17 852 852 828 830 28,500
2020/08/14 837 849 830 844 6,900
2020/08/13 837 851 828 838 27,100
2020/08/12 804 824 798 822 12,800
2020/08/11 797 804 783 804 17,000
2020/08/07 786 792 783 785 7,100
2020/08/06 791 795 781 786 7,100
2020/08/05 795 795 781 784 10,900
2020/08/04 794 795 764 795 10,600
2020/08/03 735 795 735 779 24,800
2020/07/31 789 789 750 750 21,700
2020/07/30 810 813 777 795 22,200
2020/07/29 831 831 809 810 19,600
2020/07/28 859 859 831 831 10,100
2020/07/27 845 855 830 855 10,400
2020/07/22 850 860 843 845 16,700
2020/07/21 853 872 849 858 29,900
2020/07/20 850 856 841 848 13,800
2020/07/17 874 882 847 849 26,300
2020/07/16 867 883 866 870 15,900
2020/07/15 838 861 838 858 23,100
2020/07/14 823 838 815 835 60,900
2020/07/13 822 838 802 811 46,900
2020/07/10 844 844 817 817 28,600
2020/07/09 871 871 839 842 26,300
2020/07/08 868 886 862 871 21,800
2020/07/07 928 929 876 879 55,500
2020/07/06 908 926 905 926 21,300
2020/07/03 909 920 900 909 26,100
2020/07/02 927 928 895 909 34,200
2020/07/01 944 952 920 920 25,500
2020/06/30 976 990 922 936 45,700
2020/06/29 958 985 950 950 23,800
2020/06/26 1,000 1,009 968 979 32,200
2020/06/25 967 1,005 961 998 41,500
2020/06/24 986 986 975 978 13,000
2020/06/23 990 997 974 986 14,800
2020/06/22 969 998 969 986 19,100
2020/06/19 1,023 1,023 982 982 22,800
2020/06/18 1,009 1,009 983 1,004 16,300
2020/06/17 1,000 1,006 976 1,002 19,000
2020/06/16 965 1,015 965 997 38,700
2020/06/15 988 1,004 949 950 27,000
2020/06/12 961 993 947 983 64,100
2020/06/11 1,044 1,048 1,004 1,011 28,900
2020/06/10 1,048 1,061 1,034 1,056 30,500
2020/06/09 1,049 1,073 1,038 1,053 33,700
2020/06/08 1,008 1,047 1,008 1,044 30,100
2020/06/05 1,001 1,013 985 1,008 19,000
2020/06/04 1,011 1,019 980 1,001 44,700
2020/06/03 1,015 1,018 989 1,011 33,100
2020/06/02 993 1,017 990 1,009 24,100
2020/06/01 984 998 984 994 13,900
2020/05/29 991 1,001 976 983 20,900
2020/05/28 1,037 1,037 996 1,009 34,300
2020/05/27 1,011 1,022 991 1,019 51,400
2020/05/26 999 1,016 984 1,004 49,400
2020/05/25 903 980 903 979 63,100
2020/05/22 883 904 872 899 39,800
2020/05/21 904 904 870 874 24,500
2020/05/20 908 908 885 895 25,300
2020/05/19 899 923 889 908 57,700
2020/05/18 830 865 821 864 56,700
2020/05/15 828 842 796 815 45,600
2020/05/14 877 882 823 825 31,200
2020/05/13 903 908 882 887 39,000
2020/05/12 920 927 897 914 36,200
2020/05/11 877 918 874 906 57,500
2020/05/08 805 854 796 847 57,900
2020/05/07 821 828 794 800 45,900
2020/05/01 826 835 813 816 36,600
2020/04/30 850 859 840 852 56,000
2020/04/28 856 868 828 828 76,200
2020/04/27 847 869 844 853 27,300
2020/04/24 845 845 824 832 12,900
2020/04/23 809 843 809 840 25,600
2020/04/22 829 829 772 805 42,000
2020/04/21 863 871 833 834 38,500
2020/04/20 858 883 853 863 20,300
2020/04/17 887 887 857 859 18,000
2020/04/16 864 867 848 865 23,600
2020/04/15 871 887 858 861 31,700
2020/04/14 843 870 824 865 39,100
2020/04/13 824 848 820 839 58,400
2020/04/10 782 822 755 816 60,400
2020/04/09 761 791 755 782 46,000
2020/04/08 743 762 714 751 29,100
2020/04/07 724 762 709 734 44,500
2020/04/06 680 715 651 699 56,100
2020/04/03 702 708 680 681 41,900
2020/04/02 716 716 680 682 24,700
2020/04/01 768 783 708 716 45,000
2020/03/31 793 802 753 761 26,000
2020/03/30 780 803 772 798 46,500
2020/03/27 789 792 767 780 53,100
2020/03/26 773 783 745 763 39,500
2020/03/25 779 794 763 778 76,400
2020/03/24 691 725 688 720 62,700
2020/03/23 640 673 624 668 111,600
2020/03/19 703 724 647 650 82,800
2020/03/18 810 846 704 704 94,800
2020/03/17 773 808 739 796 72,400
2020/03/16 758 814 758 773 64,900
2020/03/13 760 788 734 755 67,100
2020/03/12 868 879 835 840 54,700
2020/03/11 907 923 872 873 31,700
2020/03/10 874 901 850 892 84,700
2020/03/09 932 966 892 895 79,500
2020/03/06 966 971 940 944 39,400
2020/03/05 1,002 1,012 988 988 30,800
2020/03/04 1,000 1,026 993 1,001 37,400
2020/03/03 1,049 1,060 1,004 1,004 27,700
2020/03/02 999 1,050 998 1,019 39,100
2020/02/28 1,057 1,063 984 996 68,600
2020/02/27 1,151 1,155 1,102 1,103 27,700
2020/02/26 1,170 1,185 1,135 1,173 31,500
2020/02/25 1,180 1,188 1,165 1,174 35,500
2020/02/21 1,201 1,238 1,201 1,237 21,200
2020/02/20 1,238 1,243 1,207 1,211 20,900
2020/02/19 1,214 1,226 1,214 1,226 20,500
2020/02/18 1,177 1,213 1,170 1,201 42,000
2020/02/17 1,193 1,201 1,180 1,180 27,600
2020/02/14 1,197 1,209 1,187 1,202 20,700
2020/02/13 1,198 1,200 1,186 1,197 14,500
2020/02/12 1,224 1,224 1,191 1,199 20,700
2020/02/10 1,225 1,229 1,201 1,225 21,000
2020/02/07 1,240 1,244 1,223 1,226 16,100
2020/02/06 1,225 1,244 1,221 1,237 22,000
2020/02/05 1,223 1,236 1,210 1,225 22,800
2020/02/04 1,229 1,229 1,201 1,223 17,500
2020/02/03 1,180 1,268 1,176 1,230 49,800
2020/01/31 1,310 1,332 1,308 1,312 19,800
2020/01/30 1,315 1,319 1,294 1,310 20,500
2020/01/29 1,315 1,320 1,292 1,305 18,100
2020/01/28 1,291 1,323 1,287 1,314 28,300
2020/01/27 1,330 1,333 1,310 1,311 35,800
2020/01/24 1,378 1,380 1,344 1,355 18,300
2020/01/23 1,400 1,405 1,371 1,378 30,700
2020/01/22 1,404 1,410 1,396 1,398 7,200
2020/01/21 1,396 1,407 1,385 1,399 12,100
2020/01/20 1,390 1,407 1,388 1,390 11,700
2020/01/17 1,379 1,402 1,371 1,382 18,700
2020/01/16 1,397 1,399 1,372 1,376 12,200
2020/01/15 1,411 1,411 1,386 1,396 17,500
2020/01/14 1,395 1,407 1,379 1,404 29,900
2020/01/10 1,359 1,385 1,355 1,378 22,800
2020/01/09 1,356 1,358 1,339 1,350 23,300
2020/01/08 1,345 1,360 1,321 1,341 25,800
2020/01/07 1,335 1,360 1,335 1,348 13,900
2020/01/06 1,348 1,348 1,318 1,332 34,400

このページの先頭へ