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 |
---|---|---|---|---|---|
2021/12/30 | 986 | 1,008 | 978 | 997 | 9,100 |
2021/12/29 | 956 | 988 | 956 | 988 | 18,400 |
2021/12/28 | 949 | 953 | 944 | 950 | 8,700 |
2021/12/27 | 963 | 963 | 942 | 945 | 11,000 |
2021/12/24 | 963 | 968 | 943 | 954 | 25,300 |
2021/12/23 | 961 | 966 | 957 | 964 | 16,100 |
2021/12/22 | 935 | 955 | 931 | 950 | 18,700 |
2021/12/21 | 948 | 963 | 925 | 939 | 40,300 |
2021/12/20 | 967 | 967 | 944 | 954 | 22,900 |
2021/12/17 | 974 | 974 | 954 | 967 | 11,100 |
2021/12/16 | 984 | 984 | 967 | 974 | 3,700 |
2021/12/15 | 952 | 970 | 952 | 969 | 7,300 |
2021/12/14 | 964 | 970 | 952 | 952 | 6,300 |
2021/12/13 | 970 | 971 | 956 | 964 | 9,700 |
2021/12/10 | 1,010 | 1,010 | 965 | 966 | 10,300 |
2021/12/09 | 1,015 | 1,030 | 1,000 | 1,000 | 8,900 |
2021/12/08 | 1,004 | 1,019 | 991 | 1,015 | 14,200 |
2021/12/07 | 962 | 1,004 | 960 | 1,004 | 13,600 |
2021/12/06 | 959 | 959 | 942 | 956 | 14,500 |
2021/12/03 | 928 | 960 | 922 | 959 | 19,300 |
2021/12/02 | 940 | 955 | 915 | 915 | 30,800 |
2021/12/01 | 965 | 971 | 935 | 941 | 22,800 |
2021/11/30 | 978 | 1,000 | 965 | 965 | 17,700 |
2021/11/29 | 979 | 995 | 963 | 965 | 30,500 |
2021/11/26 | 1,045 | 1,045 | 988 | 1,004 | 38,300 |
2021/11/25 | 1,075 | 1,075 | 1,045 | 1,045 | 6,700 |
2021/11/24 | 1,065 | 1,065 | 1,042 | 1,045 | 6,500 |
2021/11/22 | 1,079 | 1,080 | 1,045 | 1,065 | 13,500 |
2021/11/19 | 1,078 | 1,096 | 1,052 | 1,079 | 26,700 |
2021/11/18 | 1,059 | 1,083 | 1,053 | 1,079 | 23,700 |
2021/11/17 | 1,075 | 1,076 | 1,046 | 1,052 | 20,900 |
2021/11/16 | 1,101 | 1,112 | 1,043 | 1,075 | 84,300 |
2021/11/15 | 1,133 | 1,136 | 1,096 | 1,096 | 92,000 |
2021/11/12 | 1,204 | 1,220 | 1,155 | 1,157 | 78,900 |
2021/11/11 | 1,295 | 1,300 | 1,184 | 1,234 | 334,200 |
2021/11/10 | 1,178 | 1,193 | 1,156 | 1,175 | 23,900 |
2021/11/09 | 1,180 | 1,200 | 1,175 | 1,179 | 21,800 |
2021/11/08 | 1,164 | 1,177 | 1,139 | 1,171 | 14,900 |
2021/11/05 | 1,173 | 1,179 | 1,154 | 1,154 | 5,100 |
2021/11/04 | 1,167 | 1,194 | 1,167 | 1,188 | 11,900 |
2021/11/02 | 1,165 | 1,187 | 1,154 | 1,154 | 13,800 |
2021/11/01 | 1,126 | 1,175 | 1,126 | 1,175 | 10,000 |
2021/10/29 | 1,127 | 1,134 | 1,114 | 1,122 | 9,300 |
2021/10/28 | 1,128 | 1,148 | 1,125 | 1,148 | 8,000 |
2021/10/27 | 1,132 | 1,141 | 1,115 | 1,141 | 7,400 |
2021/10/26 | 1,114 | 1,132 | 1,111 | 1,127 | 8,900 |
2021/10/25 | 1,104 | 1,120 | 1,098 | 1,120 | 6,500 |
2021/10/22 | 1,101 | 1,115 | 1,101 | 1,104 | 6,200 |
2021/10/21 | 1,114 | 1,138 | 1,090 | 1,101 | 17,800 |
2021/10/20 | 1,140 | 1,142 | 1,106 | 1,114 | 13,000 |
2021/10/19 | 1,150 | 1,161 | 1,135 | 1,148 | 15,100 |
2021/10/18 | 1,144 | 1,151 | 1,125 | 1,151 | 9,500 |
2021/10/15 | 1,084 | 1,151 | 1,084 | 1,144 | 17,300 |
2021/10/14 | 1,121 | 1,123 | 1,080 | 1,084 | 18,300 |
2021/10/13 | 1,119 | 1,141 | 1,119 | 1,122 | 8,500 |
2021/10/12 | 1,150 | 1,150 | 1,119 | 1,130 | 11,300 |
2021/10/11 | 1,135 | 1,157 | 1,132 | 1,150 | 16,800 |
2021/10/08 | 1,127 | 1,150 | 1,114 | 1,128 | 43,500 |
2021/10/07 | 1,124 | 1,134 | 1,101 | 1,127 | 30,600 |
2021/10/06 | 1,140 | 1,159 | 1,123 | 1,131 | 23,500 |
2021/10/05 | 1,142 | 1,158 | 1,118 | 1,128 | 19,800 |
2021/10/04 | 1,143 | 1,174 | 1,132 | 1,146 | 17,000 |
2021/10/01 | 1,159 | 1,170 | 1,139 | 1,142 | 22,500 |
2021/09/30 | 1,177 | 1,177 | 1,156 | 1,167 | 7,500 |
2021/09/29 | 1,140 | 1,176 | 1,129 | 1,176 | 39,800 |
2021/09/28 | 1,207 | 1,210 | 1,176 | 1,205 | 30,800 |
2021/09/27 | 1,243 | 1,257 | 1,202 | 1,207 | 15,000 |
2021/09/24 | 1,206 | 1,241 | 1,201 | 1,241 | 20,700 |
2021/09/22 | 1,211 | 1,211 | 1,172 | 1,176 | 21,400 |
2021/09/21 | 1,200 | 1,230 | 1,193 | 1,210 | 22,500 |
2021/09/17 | 1,208 | 1,239 | 1,208 | 1,239 | 17,100 |
2021/09/16 | 1,238 | 1,238 | 1,192 | 1,208 | 27,500 |
2021/09/15 | 1,282 | 1,282 | 1,235 | 1,245 | 27,300 |
2021/09/14 | 1,324 | 1,334 | 1,293 | 1,299 | 21,100 |
2021/09/13 | 1,344 | 1,344 | 1,314 | 1,337 | 26,500 |
2021/09/10 | 1,288 | 1,344 | 1,272 | 1,344 | 40,500 |
2021/09/09 | 1,276 | 1,286 | 1,275 | 1,278 | 13,000 |
2021/09/08 | 1,216 | 1,276 | 1,216 | 1,276 | 27,200 |
2021/09/07 | 1,219 | 1,225 | 1,202 | 1,216 | 17,500 |
2021/09/06 | 1,203 | 1,217 | 1,191 | 1,217 | 30,700 |
2021/09/03 | 1,190 | 1,192 | 1,156 | 1,169 | 23,100 |
2021/09/02 | 1,150 | 1,190 | 1,150 | 1,187 | 13,000 |
2021/09/01 | 1,185 | 1,196 | 1,141 | 1,150 | 39,500 |
2021/08/31 | 1,158 | 1,189 | 1,158 | 1,184 | 9,200 |
2021/08/30 | 1,147 | 1,165 | 1,147 | 1,158 | 7,800 |
2021/08/27 | 1,167 | 1,167 | 1,140 | 1,147 | 27,300 |
2021/08/26 | 1,170 | 1,170 | 1,138 | 1,166 | 21,200 |
2021/08/25 | 1,130 | 1,200 | 1,130 | 1,165 | 78,400 |
2021/08/24 | 1,100 | 1,122 | 1,100 | 1,118 | 15,900 |
2021/08/23 | 1,085 | 1,099 | 1,085 | 1,099 | 5,700 |
2021/08/20 | 1,086 | 1,086 | 1,065 | 1,077 | 5,600 |
2021/08/19 | 1,091 | 1,091 | 1,076 | 1,080 | 12,400 |
2021/08/18 | 1,074 | 1,074 | 1,070 | 1,070 | 6,300 |
2021/08/17 | 1,085 | 1,098 | 1,071 | 1,071 | 9,500 |
2021/08/16 | 1,087 | 1,091 | 1,078 | 1,085 | 10,600 |
2021/08/13 | 1,093 | 1,096 | 1,082 | 1,085 | 10,000 |
2021/08/12 | 1,086 | 1,098 | 1,077 | 1,093 | 8,400 |
2021/08/11 | 1,072 | 1,085 | 1,068 | 1,085 | 9,600 |
2021/08/10 | 1,070 | 1,075 | 1,057 | 1,061 | 7,200 |
2021/08/06 | 1,051 | 1,067 | 1,049 | 1,063 | 9,200 |
2021/08/05 | 1,041 | 1,046 | 1,039 | 1,040 | 5,900 |
2021/08/04 | 1,067 | 1,070 | 1,050 | 1,050 | 6,000 |
2021/08/03 | 1,067 | 1,067 | 1,049 | 1,060 | 11,200 |
2021/08/02 | 1,075 | 1,100 | 1,020 | 1,077 | 47,300 |
2021/07/30 | 1,078 | 1,078 | 1,062 | 1,075 | 12,300 |
2021/07/29 | 1,034 | 1,091 | 1,034 | 1,091 | 13,800 |
2021/07/28 | 1,030 | 1,031 | 1,022 | 1,028 | 4,300 |
2021/07/27 | 1,035 | 1,041 | 1,027 | 1,030 | 7,500 |
2021/07/26 | 1,032 | 1,035 | 1,024 | 1,035 | 3,700 |
2021/07/21 | 1,012 | 1,033 | 1,012 | 1,017 | 10,500 |
2021/07/20 | 1,030 | 1,040 | 1,011 | 1,012 | 18,000 |
2021/07/19 | 1,050 | 1,050 | 1,023 | 1,034 | 10,300 |
2021/07/16 | 1,041 | 1,054 | 1,041 | 1,050 | 3,600 |
2021/07/15 | 1,065 | 1,065 | 1,050 | 1,050 | 5,700 |
2021/07/14 | 1,059 | 1,069 | 1,050 | 1,065 | 1,800 |
2021/07/13 | 1,078 | 1,078 | 1,054 | 1,062 | 4,800 |
2021/07/12 | 1,057 | 1,078 | 1,053 | 1,078 | 7,200 |
2021/07/09 | 1,050 | 1,050 | 1,029 | 1,045 | 16,500 |
2021/07/08 | 1,074 | 1,081 | 1,055 | 1,055 | 6,900 |
2021/07/07 | 1,077 | 1,094 | 1,077 | 1,085 | 7,000 |
2021/07/06 | 1,090 | 1,100 | 1,090 | 1,097 | 4,800 |
2021/07/05 | 1,090 | 1,102 | 1,090 | 1,090 | 9,300 |
2021/07/02 | 1,081 | 1,084 | 1,068 | 1,083 | 5,400 |
2021/07/01 | 1,073 | 1,095 | 1,073 | 1,081 | 15,900 |
2021/06/30 | 1,084 | 1,088 | 1,073 | 1,078 | 7,900 |
2021/06/29 | 1,073 | 1,078 | 1,060 | 1,078 | 7,200 |
2021/06/28 | 1,073 | 1,073 | 1,068 | 1,073 | 5,000 |
2021/06/25 | 1,071 | 1,071 | 1,045 | 1,055 | 6,500 |
2021/06/24 | 1,052 | 1,053 | 1,048 | 1,048 | 1,300 |
2021/06/23 | 1,047 | 1,065 | 1,047 | 1,052 | 6,400 |
2021/06/22 | 1,029 | 1,054 | 1,029 | 1,054 | 9,300 |
2021/06/21 | 1,053 | 1,053 | 1,025 | 1,026 | 19,100 |
2021/06/18 | 1,082 | 1,082 | 1,064 | 1,064 | 7,800 |
2021/06/17 | 1,077 | 1,077 | 1,064 | 1,067 | 6,500 |
2021/06/16 | 1,093 | 1,093 | 1,062 | 1,077 | 16,300 |
2021/06/15 | 1,073 | 1,091 | 1,062 | 1,085 | 29,700 |
2021/06/14 | 1,109 | 1,109 | 1,073 | 1,073 | 8,200 |
2021/06/11 | 1,116 | 1,116 | 1,079 | 1,093 | 19,600 |
2021/06/10 | 1,089 | 1,100 | 1,087 | 1,100 | 14,200 |
2021/06/09 | 1,087 | 1,099 | 1,087 | 1,093 | 10,500 |
2021/06/08 | 1,079 | 1,088 | 1,071 | 1,087 | 15,500 |
2021/06/07 | 1,094 | 1,094 | 1,056 | 1,069 | 14,600 |
2021/06/04 | 1,082 | 1,082 | 1,073 | 1,073 | 1,500 |
2021/06/03 | 1,089 | 1,091 | 1,072 | 1,083 | 6,200 |
2021/06/02 | 1,084 | 1,100 | 1,080 | 1,083 | 7,100 |
2021/06/01 | 1,095 | 1,095 | 1,081 | 1,083 | 6,900 |
2021/05/31 | 1,129 | 1,129 | 1,093 | 1,098 | 11,900 |
2021/05/28 | 1,069 | 1,078 | 1,063 | 1,078 | 8,300 |
2021/05/27 | 1,061 | 1,065 | 1,058 | 1,058 | 5,500 |
2021/05/26 | 1,058 | 1,079 | 1,042 | 1,077 | 19,100 |
2021/05/25 | 1,105 | 1,105 | 1,060 | 1,070 | 13,300 |
2021/05/24 | 1,124 | 1,124 | 1,105 | 1,105 | 8,200 |
2021/05/21 | 1,117 | 1,130 | 1,112 | 1,124 | 18,200 |
2021/05/20 | 1,102 | 1,112 | 1,102 | 1,104 | 4,300 |
2021/05/19 | 1,131 | 1,138 | 1,102 | 1,102 | 19,500 |
2021/05/18 | 1,097 | 1,133 | 1,096 | 1,133 | 26,100 |
2021/05/17 | 1,116 | 1,122 | 1,077 | 1,094 | 27,200 |
2021/05/14 | 1,095 | 1,123 | 1,093 | 1,101 | 27,100 |
2021/05/13 | 1,060 | 1,086 | 1,042 | 1,081 | 31,100 |
2021/05/12 | 1,066 | 1,074 | 1,050 | 1,068 | 18,600 |
2021/05/11 | 1,069 | 1,077 | 1,045 | 1,066 | 19,500 |
2021/05/10 | 1,051 | 1,074 | 1,051 | 1,069 | 11,200 |
2021/05/07 | 1,030 | 1,058 | 1,021 | 1,040 | 18,300 |
2021/05/06 | 1,078 | 1,078 | 1,016 | 1,030 | 35,200 |
2021/04/30 | 1,080 | 1,082 | 1,042 | 1,049 | 34,200 |
2021/04/28 | 1,000 | 1,073 | 1,000 | 1,070 | 60,600 |
2021/04/27 | 1,020 | 1,024 | 1,004 | 1,004 | 5,700 |
2021/04/26 | 1,013 | 1,026 | 1,013 | 1,020 | 6,400 |
2021/04/23 | 1,019 | 1,031 | 1,008 | 1,010 | 11,900 |
2021/04/22 | 1,005 | 1,026 | 1,005 | 1,025 | 9,300 |
2021/04/21 | 1,000 | 1,011 | 994 | 996 | 25,700 |
2021/04/20 | 1,028 | 1,036 | 1,008 | 1,013 | 21,500 |
2021/04/19 | 1,060 | 1,060 | 1,041 | 1,041 | 5,900 |
2021/04/16 | 1,050 | 1,070 | 1,050 | 1,060 | 14,700 |
2021/04/15 | 1,069 | 1,070 | 1,051 | 1,061 | 8,600 |
2021/04/14 | 1,072 | 1,079 | 1,048 | 1,079 | 16,000 |
2021/04/13 | 1,074 | 1,081 | 1,068 | 1,072 | 5,300 |
2021/04/12 | 1,082 | 1,082 | 1,061 | 1,079 | 11,900 |
2021/04/09 | 1,064 | 1,083 | 1,064 | 1,080 | 15,100 |
2021/04/08 | 1,080 | 1,087 | 1,055 | 1,074 | 21,200 |
2021/04/07 | 1,054 | 1,089 | 1,054 | 1,080 | 15,000 |
2021/04/06 | 1,063 | 1,065 | 1,044 | 1,056 | 18,100 |
2021/04/05 | 1,074 | 1,074 | 1,060 | 1,060 | 9,400 |
2021/04/02 | 1,087 | 1,092 | 1,069 | 1,076 | 11,200 |
2021/04/01 | 1,071 | 1,086 | 1,064 | 1,080 | 21,200 |
2021/03/31 | 1,055 | 1,078 | 1,049 | 1,065 | 13,400 |
2021/03/30 | 1,090 | 1,093 | 1,061 | 1,063 | 15,800 |
2021/03/29 | 1,093 | 1,093 | 1,067 | 1,091 | 32,700 |
2021/03/26 | 1,074 | 1,088 | 1,070 | 1,078 | 17,900 |
2021/03/25 | 1,045 | 1,085 | 1,045 | 1,074 | 23,000 |
2021/03/24 | 1,044 | 1,063 | 1,023 | 1,045 | 36,400 |
2021/03/23 | 1,094 | 1,099 | 1,042 | 1,044 | 35,900 |
2021/03/22 | 1,076 | 1,083 | 1,057 | 1,080 | 28,500 |
2021/03/19 | 1,089 | 1,110 | 1,085 | 1,086 | 27,700 |
2021/03/18 | 1,125 | 1,130 | 1,086 | 1,113 | 72,600 |
2021/03/17 | 1,141 | 1,171 | 1,112 | 1,122 | 265,700 |
2021/03/16 | 1,028 | 1,051 | 1,019 | 1,051 | 23,500 |
2021/03/15 | 1,035 | 1,064 | 1,004 | 1,028 | 48,400 |
2021/03/12 | 1,070 | 1,070 | 1,031 | 1,034 | 20,100 |
2021/03/11 | 1,030 | 1,059 | 1,030 | 1,053 | 22,500 |
2021/03/10 | 1,011 | 1,029 | 1,005 | 1,022 | 18,500 |
2021/03/09 | 990 | 1,040 | 983 | 1,022 | 28,000 |
2021/03/08 | 1,013 | 1,017 | 978 | 982 | 41,200 |
2021/03/05 | 1,050 | 1,050 | 989 | 1,013 | 166,300 |
2021/03/04 | 1,046 | 1,056 | 1,033 | 1,050 | 26,700 |
2021/03/03 | 974 | 1,066 | 974 | 1,060 | 80,700 |
2021/03/02 | 1,023 | 1,039 | 985 | 989 | 97,500 |
2021/03/01 | 1,000 | 1,029 | 992 | 1,023 | 26,400 |
2021/02/26 | 988 | 1,010 | 973 | 991 | 38,000 |
2021/02/25 | 973 | 1,000 | 955 | 988 | 68,400 |
2021/02/24 | 930 | 980 | 925 | 960 | 51,800 |
2021/02/22 | 913 | 949 | 913 | 942 | 12,300 |
2021/02/19 | 898 | 922 | 891 | 913 | 17,000 |
2021/02/18 | 918 | 923 | 895 | 895 | 17,600 |
2021/02/17 | 914 | 940 | 914 | 918 | 69,600 |
2021/02/16 | 915 | 920 | 907 | 913 | 20,700 |
2021/02/15 | 915 | 919 | 900 | 915 | 23,200 |
2021/02/12 | 948 | 948 | 909 | 915 | 126,500 |
2021/02/10 | 940 | 950 | 929 | 937 | 48,700 |
2021/02/09 | 960 | 966 | 941 | 944 | 30,700 |
2021/02/08 | 967 | 986 | 961 | 965 | 41,900 |
2021/02/05 | 939 | 958 | 939 | 955 | 30,300 |
2021/02/04 | 928 | 948 | 912 | 948 | 21,700 |
2021/02/03 | 910 | 929 | 902 | 918 | 34,700 |
2021/02/02 | 906 | 918 | 903 | 910 | 32,600 |
2021/02/01 | 965 | 965 | 900 | 910 | 96,400 |
2021/01/29 | 892 | 902 | 888 | 890 | 9,000 |
2021/01/28 | 901 | 907 | 885 | 892 | 14,400 |
2021/01/27 | 903 | 910 | 882 | 896 | 35,100 |
2021/01/26 | 912 | 912 | 903 | 910 | 4,600 |
2021/01/25 | 922 | 922 | 911 | 912 | 10,300 |
2021/01/22 | 909 | 920 | 909 | 913 | 15,100 |
2021/01/21 | 920 | 923 | 910 | 913 | 16,500 |
2021/01/20 | 915 | 931 | 913 | 929 | 52,000 |
2021/01/19 | 913 | 914 | 902 | 911 | 16,500 |
2021/01/18 | 919 | 920 | 906 | 910 | 19,300 |
2021/01/15 | 918 | 929 | 915 | 919 | 28,000 |
2021/01/14 | 940 | 944 | 923 | 923 | 33,300 |
2021/01/13 | 949 | 952 | 936 | 940 | 21,600 |
2021/01/12 | 970 | 970 | 942 | 942 | 44,200 |
2021/01/08 | 987 | 992 | 970 | 977 | 13,400 |
2021/01/07 | 997 | 1,008 | 990 | 997 | 13,100 |
2021/01/06 | 991 | 1,001 | 980 | 990 | 13,500 |
2021/01/05 | 1,008 | 1,028 | 990 | 991 | 25,100 |
2021/01/04 | 1,000 | 1,029 | 996 | 1,008 | 27,600 |