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 |