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
2023/12/29 2,150 2,166 2,117 2,166 15,600
2023/12/28 2,178 2,179 2,150 2,156 16,600
2023/12/27 2,112 2,177 2,095 2,177 39,300
2023/12/26 2,095 2,135 2,095 2,112 14,900
2023/12/25 2,147 2,156 2,076 2,090 24,300
2023/12/22 2,079 2,143 2,078 2,120 37,900
2023/12/21 2,039 2,081 2,039 2,064 21,400
2023/12/20 2,065 2,085 2,058 2,068 11,800
2023/12/19 2,022 2,060 2,022 2,060 18,800
2023/12/18 2,023 2,043 2,023 2,038 9,000
2023/12/15 2,057 2,064 2,026 2,044 27,600
2023/12/14 1,938 2,071 1,938 2,056 73,700
2023/12/13 1,950 1,978 1,931 1,955 26,300
2023/12/12 2,008 2,020 1,922 1,933 36,100
2023/12/11 1,932 1,984 1,931 1,984 20,400
2023/12/08 1,921 1,946 1,903 1,909 20,400
2023/12/07 1,970 1,978 1,930 1,937 31,000
2023/12/06 1,965 1,991 1,949 1,970 37,400
2023/12/05 2,050 2,070 1,965 1,965 44,500
2023/12/04 2,030 2,090 2,030 2,050 56,000
2023/12/01 2,005 2,060 1,983 2,024 48,700
2023/11/30 1,981 2,015 1,970 2,015 38,100
2023/11/29 1,955 1,979 1,936 1,975 30,600
2023/11/28 1,960 1,984 1,930 1,953 45,800
2023/11/27 1,874 1,982 1,874 1,961 86,600
2023/11/24 1,822 1,864 1,820 1,856 22,800
2023/11/22 1,830 1,838 1,811 1,820 34,800
2023/11/21 1,900 1,910 1,842 1,852 29,400
2023/11/20 1,825 1,899 1,817 1,884 49,500
2023/11/17 1,807 1,837 1,796 1,822 34,500
2023/11/16 1,830 1,837 1,801 1,815 40,700
2023/11/15 1,835 1,861 1,819 1,833 40,200
2023/11/14 1,826 1,870 1,811 1,815 58,600
2023/11/13 1,920 1,930 1,825 1,825 74,800
2023/11/10 1,931 1,997 1,885 1,911 78,800
2023/11/09 1,884 1,950 1,802 1,931 175,400
2023/11/08 2,000 2,030 1,922 1,924 148,100
2023/11/07 1,974 1,974 1,926 1,960 38,900
2023/11/06 1,946 1,989 1,926 1,977 56,300
2023/11/02 1,951 2,004 1,908 1,916 43,400
2023/11/01 1,949 1,981 1,925 1,955 48,900
2023/10/31 1,872 1,940 1,850 1,935 35,600
2023/10/30 1,865 1,900 1,856 1,872 72,000
2023/10/27 1,809 1,865 1,809 1,865 43,000
2023/10/26 1,812 1,837 1,799 1,817 51,200
2023/10/25 1,860 1,893 1,849 1,851 37,900
2023/10/24 1,830 1,889 1,787 1,877 54,500
2023/10/23 1,887 1,890 1,810 1,818 37,100
2023/10/20 1,859 1,906 1,853 1,895 33,300
2023/10/19 1,845 1,868 1,837 1,856 61,500
2023/10/18 1,847 1,912 1,836 1,908 53,200
2023/10/17 1,802 1,835 1,802 1,827 40,600
2023/10/16 1,774 1,806 1,753 1,762 71,700
2023/10/13 1,792 1,797 1,751 1,775 55,700
2023/10/12 1,808 1,814 1,792 1,807 18,100
2023/10/11 1,863 1,869 1,808 1,808 42,600
2023/10/10 1,877 1,894 1,858 1,860 26,800
2023/10/06 1,899 1,901 1,860 1,876 22,600
2023/10/05 1,857 1,956 1,851 1,899 86,800
2023/10/04 1,877 1,913 1,817 1,817 102,400
2023/10/03 1,947 1,978 1,923 1,957 86,400
2023/10/02 1,952 1,985 1,952 1,967 61,800
2023/09/29 1,959 1,990 1,932 1,948 91,600
2023/09/28 1,998 1,998 1,924 1,930 129,300
2023/09/27 2,068 2,103 2,060 2,096 92,300
2023/09/26 2,109 2,116 2,084 2,094 36,100
2023/09/25 2,086 2,115 2,071 2,099 35,800
2023/09/22 2,020 2,092 2,014 2,073 47,100
2023/09/21 2,054 2,073 2,030 2,047 45,100
2023/09/20 2,073 2,110 2,039 2,073 48,200
2023/09/19 2,055 2,092 2,037 2,080 35,600
2023/09/15 2,084 2,096 2,052 2,061 50,400
2023/09/14 2,079 2,106 2,061 2,096 26,000
2023/09/13 2,055 2,065 2,011 2,061 36,000
2023/09/12 2,065 2,123 2,065 2,077 38,700
2023/09/11 2,110 2,139 2,060 2,060 53,500
2023/09/08 2,135 2,158 2,118 2,124 43,700
2023/09/07 2,151 2,151 2,117 2,134 39,400
2023/09/06 2,178 2,221 2,155 2,165 62,700
2023/09/05 2,104 2,186 2,085 2,180 81,600
2023/09/04 2,112 2,125 2,088 2,090 33,400
2023/09/01 2,079 2,102 2,013 2,090 81,800
2023/08/31 2,077 2,099 2,075 2,088 26,200
2023/08/30 2,104 2,111 2,080 2,084 44,600
2023/08/29 2,131 2,138 2,088 2,090 45,700
2023/08/28 2,162 2,170 2,106 2,127 45,400
2023/08/25 2,074 2,138 2,051 2,112 69,600
2023/08/24 2,100 2,142 2,081 2,081 72,100
2023/08/23 2,012 2,100 1,999 2,100 94,900
2023/08/22 2,002 2,075 2,000 2,021 81,000
2023/08/21 1,914 2,015 1,914 2,003 81,600
2023/08/18 1,949 1,949 1,883 1,910 100,800
2023/08/17 1,932 1,981 1,901 1,973 69,300
2023/08/16 1,945 1,985 1,934 1,940 63,400
2023/08/15 1,937 1,983 1,932 1,950 99,300
2023/08/14 1,946 1,973 1,931 1,937 96,700
2023/08/10 1,888 1,930 1,837 1,920 142,800
2023/08/09 1,892 1,933 1,880 1,913 140,200
2023/08/08 1,978 1,989 1,910 1,914 138,600
2023/08/07 2,009 2,009 1,880 1,973 240,300
2023/08/04 2,029 2,042 2,003 2,009 118,300
2023/08/03 1,982 2,043 1,960 2,020 161,700
2023/08/02 2,037 2,067 2,006 2,022 223,900
2023/08/01 1,969 2,027 1,910 2,001 781,900
2023/07/31 1,692 1,785 1,692 1,774 276,800
2023/07/28 1,703 1,716 1,665 1,686 110,800
2023/07/27 1,705 1,730 1,705 1,727 34,100
2023/07/26 1,730 1,730 1,702 1,717 51,200
2023/07/25 1,711 1,739 1,699 1,730 88,900
2023/07/24 1,721 1,724 1,691 1,705 40,800
2023/07/21 1,720 1,721 1,685 1,695 57,800
2023/07/20 1,725 1,725 1,704 1,719 35,700
2023/07/19 1,678 1,727 1,678 1,724 113,500
2023/07/18 1,674 1,692 1,660 1,678 59,400
2023/07/14 1,650 1,676 1,645 1,659 80,100
2023/07/13 1,629 1,640 1,604 1,640 32,100
2023/07/12 1,640 1,655 1,611 1,612 52,000
2023/07/11 1,624 1,671 1,624 1,636 121,800
2023/07/10 1,659 1,659 1,609 1,623 46,800
2023/07/07 1,615 1,659 1,604 1,646 52,400
2023/07/06 1,656 1,669 1,624 1,642 78,400
2023/07/05 1,645 1,657 1,620 1,656 85,600
2023/07/04 1,587 1,646 1,585 1,645 124,800
2023/07/03 1,610 1,619 1,578 1,587 104,600
2023/06/30 1,568 1,595 1,554 1,591 81,200
2023/06/29 1,545 1,569 1,545 1,569 77,600
2023/06/28 1,536 1,555 1,533 1,545 71,800
2023/06/27 1,540 1,543 1,510 1,533 62,800
2023/06/26 1,540 1,561 1,521 1,543 60,200
2023/06/23 1,586 1,590 1,526 1,547 78,400
2023/06/22 1,590 1,599 1,568 1,576 70,300
2023/06/21 1,583 1,598 1,560 1,591 71,100
2023/06/20 1,567 1,589 1,553 1,588 85,600
2023/06/19 1,544 1,577 1,535 1,561 99,000
2023/06/16 1,495 1,533 1,483 1,522 66,500
2023/06/15 1,500 1,500 1,477 1,480 58,300
2023/06/14 1,510 1,510 1,486 1,506 46,100
2023/06/13 1,528 1,534 1,501 1,505 43,200
2023/06/12 1,508 1,517 1,496 1,513 40,400
2023/06/09 1,520 1,520 1,494 1,495 66,400
2023/06/08 1,540 1,541 1,482 1,498 81,000
2023/06/07 1,547 1,565 1,530 1,536 55,200
2023/06/06 1,541 1,552 1,523 1,550 49,600
2023/06/05 1,559 1,565 1,530 1,547 64,500
2023/06/02 1,500 1,536 1,484 1,528 77,300
2023/06/01 1,494 1,502 1,481 1,481 167,900
2023/05/31 1,530 1,532 1,498 1,498 50,300
2023/05/30 1,533 1,540 1,504 1,535 48,200
2023/05/29 1,539 1,542 1,517 1,534 38,500
2023/05/26 1,558 1,558 1,517 1,517 90,200
2023/05/25 1,609 1,609 1,562 1,564 80,300
2023/05/24 1,607 1,626 1,596 1,607 39,300
2023/05/23 1,619 1,645 1,597 1,606 75,300
2023/05/22 1,646 1,646 1,614 1,618 40,600
2023/05/19 1,641 1,667 1,633 1,646 91,400
2023/05/18 1,622 1,653 1,609 1,638 127,500
2023/05/17 1,634 1,635 1,606 1,608 53,000
2023/05/16 1,642 1,650 1,597 1,634 160,600
2023/05/15 1,670 1,680 1,641 1,641 79,100
2023/05/12 1,677 1,679 1,645 1,671 118,400
2023/05/11 1,618 1,670 1,606 1,665 121,600
2023/05/10 1,616 1,634 1,613 1,617 72,500
2023/05/09 1,638 1,656 1,616 1,616 96,700
2023/05/08 1,655 1,661 1,595 1,634 174,600
2023/05/02 1,676 1,682 1,629 1,629 318,400
2023/05/01 1,636 1,766 1,630 1,696 559,500
2023/04/28 2,030 2,057 2,014 2,056 96,400
2023/04/27 2,000 2,006 1,966 1,993 77,100
2023/04/26 2,055 2,077 1,990 1,996 57,200
2023/04/25 2,116 2,153 2,095 2,101 24,600
2023/04/24 2,090 2,163 2,080 2,132 23,900
2023/04/21 2,117 2,117 2,084 2,088 25,200
2023/04/20 2,113 2,157 2,113 2,122 17,800
2023/04/19 2,121 2,159 2,070 2,129 49,400
2023/04/18 2,107 2,150 2,092 2,146 20,700
2023/04/17 2,135 2,135 2,081 2,105 14,300
2023/04/14 2,125 2,167 2,108 2,131 25,500
2023/04/13 2,152 2,169 2,089 2,117 27,300
2023/04/12 2,086 2,157 2,065 2,145 45,600
2023/04/11 2,010 2,078 2,003 2,071 26,300
2023/04/10 1,998 2,019 1,956 2,001 47,500
2023/04/07 2,000 2,007 1,988 1,988 14,600
2023/04/06 1,991 2,025 1,965 1,983 24,000
2023/04/05 2,021 2,041 1,997 1,999 42,200
2023/04/04 2,079 2,084 2,032 2,044 40,100
2023/04/03 2,140 2,142 2,050 2,075 58,700
2023/03/31 2,112 2,149 2,107 2,147 14,400
2023/03/30 2,133 2,139 2,088 2,116 28,600
2023/03/29 2,094 2,153 2,088 2,125 41,800
2023/03/28 2,184 2,184 2,082 2,118 43,600
2023/03/27 2,248 2,248 2,192 2,203 15,300
2023/03/24 2,213 2,230 2,170 2,230 32,400
2023/03/23 2,132 2,266 2,128 2,255 34,700
2023/03/22 2,150 2,186 2,147 2,178 22,100
2023/03/20 2,224 2,266 2,125 2,128 31,500
2023/03/17 2,223 2,291 2,221 2,274 83,800
2023/03/16 2,139 2,178 2,135 2,173 32,600
2023/03/15 2,172 2,207 2,138 2,189 47,600
2023/03/14 2,151 2,171 2,091 2,133 48,300
2023/03/13 2,151 2,183 2,128 2,176 49,600
2023/03/10 2,257 2,278 2,180 2,201 52,700
2023/03/09 2,244 2,315 2,240 2,280 56,500
2023/03/08 2,209 2,238 2,190 2,230 27,600
2023/03/07 2,184 2,232 2,165 2,209 47,400
2023/03/06 2,180 2,195 2,143 2,171 37,900
2023/03/03 2,163 2,187 2,111 2,161 77,200
2023/03/02 2,077 2,155 2,070 2,152 101,400
2023/03/01 2,072 2,115 2,044 2,079 38,700
2023/02/28 2,058 2,122 2,053 2,085 74,000
2023/02/27 2,081 2,134 1,984 2,049 100,300
2023/02/24 2,029 2,068 2,006 2,060 83,200
2023/02/22 1,960 2,023 1,960 2,023 49,200
2023/02/21 1,977 2,008 1,975 1,987 40,500
2023/02/20 1,958 1,993 1,945 1,977 32,800
2023/02/17 1,979 1,996 1,935 1,957 49,200
2023/02/16 1,910 1,980 1,906 1,980 64,500
2023/02/15 1,903 1,928 1,878 1,926 43,600
2023/02/14 1,905 1,943 1,890 1,909 60,500
2023/02/13 1,910 1,921 1,853 1,905 71,400
2023/02/10 1,911 1,923 1,881 1,910 41,200
2023/02/09 1,892 1,949 1,888 1,911 84,200
2023/02/08 1,869 1,919 1,860 1,906 48,300
2023/02/07 1,890 1,905 1,860 1,878 70,600
2023/02/06 1,835 1,910 1,835 1,905 140,100
2023/02/03 1,828 1,850 1,790 1,818 126,300
2023/02/02 1,843 1,875 1,802 1,833 472,700
2023/02/01 1,740 1,767 1,708 1,767 173,500
2023/01/31 1,453 1,482 1,433 1,467 102,500
2023/01/30 1,465 1,493 1,443 1,452 77,600
2023/01/27 1,463 1,463 1,444 1,454 11,700
2023/01/26 1,474 1,480 1,440 1,453 49,400
2023/01/25 1,449 1,483 1,438 1,472 37,100
2023/01/24 1,443 1,460 1,421 1,449 34,800
2023/01/23 1,460 1,460 1,413 1,430 48,700
2023/01/20 1,407 1,445 1,400 1,444 26,000
2023/01/19 1,391 1,408 1,380 1,400 18,000
2023/01/18 1,389 1,406 1,358 1,404 28,500
2023/01/17 1,373 1,397 1,372 1,385 18,500
2023/01/16 1,380 1,400 1,355 1,372 44,900
2023/01/13 1,437 1,441 1,382 1,390 49,800
2023/01/12 1,483 1,483 1,439 1,447 24,100
2023/01/11 1,479 1,501 1,465 1,498 13,900
2023/01/10 1,471 1,479 1,455 1,475 11,600
2023/01/06 1,476 1,476 1,437 1,458 23,300
2023/01/05 1,487 1,507 1,466 1,476 20,600
2023/01/04 1,505 1,508 1,480 1,487 18,700

このページの先頭へ