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
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

このページの先頭へ