キャリアリンク(6070)の株価時系列情報
キャリアリンク(6070)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,407 | 2,434 | 2,406 | 2,415 | 25,200 |
| 2024/07/25 | 2,409 | 2,427 | 2,380 | 2,407 | 54,200 |
| 2024/07/24 | 2,420 | 2,435 | 2,415 | 2,418 | 21,600 |
| 2024/07/23 | 2,483 | 2,483 | 2,407 | 2,411 | 69,200 |
| 2024/07/22 | 2,516 | 2,516 | 2,460 | 2,460 | 32,100 |
| 2024/07/19 | 2,530 | 2,531 | 2,486 | 2,514 | 30,300 |
| 2024/07/18 | 2,538 | 2,554 | 2,518 | 2,521 | 22,700 |
| 2024/07/17 | 2,553 | 2,553 | 2,520 | 2,530 | 34,900 |
| 2024/07/16 | 2,530 | 2,543 | 2,500 | 2,503 | 22,600 |
| 2024/07/12 | 2,517 | 2,545 | 2,509 | 2,525 | 42,600 |
| 2024/07/11 | 2,513 | 2,513 | 2,466 | 2,494 | 61,800 |
| 2024/07/10 | 2,543 | 2,550 | 2,494 | 2,513 | 41,000 |
| 2024/07/09 | 2,517 | 2,550 | 2,517 | 2,543 | 37,700 |
| 2024/07/08 | 2,545 | 2,550 | 2,517 | 2,520 | 26,600 |
| 2024/07/05 | 2,542 | 2,565 | 2,530 | 2,544 | 25,200 |
| 2024/07/04 | 2,533 | 2,549 | 2,530 | 2,549 | 25,500 |
| 2024/07/03 | 2,508 | 2,535 | 2,498 | 2,532 | 30,000 |
| 2024/07/02 | 2,506 | 2,509 | 2,493 | 2,493 | 29,700 |
| 2024/07/01 | 2,514 | 2,514 | 2,479 | 2,505 | 31,800 |
| 2024/06/28 | 2,519 | 2,519 | 2,466 | 2,473 | 20,400 |
| 2024/06/27 | 2,494 | 2,505 | 2,481 | 2,489 | 27,600 |
| 2024/06/26 | 2,473 | 2,488 | 2,445 | 2,484 | 27,700 |
| 2024/06/25 | 2,452 | 2,489 | 2,452 | 2,470 | 68,200 |
| 2024/06/24 | 2,449 | 2,459 | 2,433 | 2,449 | 30,400 |
| 2024/06/21 | 2,450 | 2,476 | 2,430 | 2,431 | 38,400 |
| 2024/06/20 | 2,503 | 2,503 | 2,455 | 2,455 | 25,200 |
| 2024/06/19 | 2,488 | 2,502 | 2,476 | 2,487 | 41,700 |
| 2024/06/18 | 2,473 | 2,503 | 2,467 | 2,480 | 50,500 |
| 2024/06/17 | 2,449 | 2,460 | 2,430 | 2,460 | 29,600 |
| 2024/06/14 | 2,415 | 2,450 | 2,405 | 2,449 | 39,400 |
| 2024/06/13 | 2,423 | 2,423 | 2,397 | 2,400 | 18,100 |
| 2024/06/12 | 2,393 | 2,421 | 2,392 | 2,400 | 31,600 |
| 2024/06/11 | 2,400 | 2,406 | 2,394 | 2,395 | 29,600 |
| 2024/06/10 | 2,398 | 2,401 | 2,381 | 2,399 | 38,400 |
| 2024/06/07 | 2,393 | 2,401 | 2,381 | 2,398 | 34,300 |
| 2024/06/06 | 2,394 | 2,395 | 2,368 | 2,380 | 25,300 |
| 2024/06/05 | 2,355 | 2,382 | 2,348 | 2,355 | 26,500 |
| 2024/06/04 | 2,330 | 2,389 | 2,326 | 2,377 | 35,000 |
| 2024/06/03 | 2,354 | 2,354 | 2,325 | 2,325 | 69,200 |
| 2024/05/31 | 2,339 | 2,350 | 2,325 | 2,338 | 57,700 |
| 2024/05/30 | 2,352 | 2,354 | 2,322 | 2,343 | 76,300 |
| 2024/05/29 | 2,410 | 2,410 | 2,375 | 2,379 | 37,700 |
| 2024/05/28 | 2,440 | 2,448 | 2,411 | 2,411 | 30,000 |
| 2024/05/27 | 2,444 | 2,444 | 2,412 | 2,438 | 19,500 |
| 2024/05/24 | 2,410 | 2,447 | 2,399 | 2,438 | 25,900 |
| 2024/05/23 | 2,425 | 2,433 | 2,414 | 2,416 | 19,300 |
| 2024/05/22 | 2,454 | 2,454 | 2,418 | 2,419 | 24,300 |
| 2024/05/21 | 2,479 | 2,493 | 2,445 | 2,445 | 23,600 |
| 2024/05/20 | 2,472 | 2,494 | 2,457 | 2,475 | 30,400 |
| 2024/05/17 | 2,423 | 2,455 | 2,415 | 2,445 | 30,100 |
| 2024/05/16 | 2,456 | 2,464 | 2,422 | 2,432 | 33,800 |
| 2024/05/15 | 2,525 | 2,538 | 2,432 | 2,460 | 54,500 |
| 2024/05/14 | 2,555 | 2,568 | 2,513 | 2,524 | 40,500 |
| 2024/05/13 | 2,537 | 2,587 | 2,537 | 2,556 | 65,600 |
| 2024/05/10 | 2,535 | 2,539 | 2,502 | 2,515 | 20,900 |
| 2024/05/09 | 2,503 | 2,533 | 2,496 | 2,521 | 16,800 |
| 2024/05/08 | 2,542 | 2,542 | 2,493 | 2,500 | 23,600 |
| 2024/05/07 | 2,499 | 2,542 | 2,499 | 2,538 | 39,700 |
| 2024/05/02 | 2,490 | 2,494 | 2,464 | 2,484 | 21,500 |
| 2024/05/01 | 2,472 | 2,493 | 2,472 | 2,493 | 15,100 |
| 2024/04/30 | 2,497 | 2,515 | 2,476 | 2,510 | 73,600 |
| 2024/04/26 | 2,440 | 2,460 | 2,430 | 2,450 | 24,300 |
| 2024/04/25 | 2,442 | 2,455 | 2,430 | 2,433 | 23,900 |
| 2024/04/24 | 2,445 | 2,451 | 2,421 | 2,442 | 25,200 |
| 2024/04/23 | 2,432 | 2,442 | 2,419 | 2,438 | 24,100 |
| 2024/04/22 | 2,387 | 2,422 | 2,375 | 2,422 | 40,100 |
| 2024/04/19 | 2,407 | 2,407 | 2,346 | 2,358 | 52,500 |
| 2024/04/18 | 2,370 | 2,412 | 2,365 | 2,396 | 27,000 |
| 2024/04/17 | 2,392 | 2,392 | 2,352 | 2,360 | 48,600 |
| 2024/04/16 | 2,403 | 2,408 | 2,390 | 2,391 | 50,900 |
| 2024/04/15 | 2,448 | 2,448 | 2,407 | 2,414 | 36,800 |
| 2024/04/12 | 2,468 | 2,486 | 2,440 | 2,448 | 29,300 |
| 2024/04/11 | 2,457 | 2,472 | 2,451 | 2,459 | 18,000 |
| 2024/04/10 | 2,473 | 2,489 | 2,457 | 2,472 | 27,900 |
| 2024/04/09 | 2,431 | 2,463 | 2,431 | 2,458 | 35,300 |
| 2024/04/08 | 2,408 | 2,435 | 2,408 | 2,433 | 37,700 |
| 2024/04/05 | 2,390 | 2,417 | 2,380 | 2,408 | 53,600 |
| 2024/04/04 | 2,431 | 2,435 | 2,398 | 2,400 | 54,100 |
| 2024/04/03 | 2,396 | 2,435 | 2,374 | 2,420 | 84,300 |
| 2024/04/02 | 2,526 | 2,549 | 2,406 | 2,412 | 116,600 |
| 2024/04/01 | 2,577 | 2,577 | 2,507 | 2,533 | 90,800 |
| 2024/03/29 | 2,478 | 2,582 | 2,467 | 2,579 | 167,000 |
| 2024/03/28 | 2,447 | 2,500 | 2,430 | 2,450 | 305,500 |
| 2024/03/27 | 2,705 | 2,720 | 2,665 | 2,667 | 197,700 |
| 2024/03/26 | 2,685 | 2,707 | 2,676 | 2,706 | 51,300 |
| 2024/03/25 | 2,720 | 2,727 | 2,688 | 2,691 | 88,600 |
| 2024/03/22 | 2,694 | 2,730 | 2,691 | 2,725 | 52,400 |
| 2024/03/21 | 2,712 | 2,712 | 2,683 | 2,684 | 75,000 |
| 2024/03/19 | 2,674 | 2,683 | 2,645 | 2,682 | 53,400 |
| 2024/03/18 | 2,664 | 2,681 | 2,644 | 2,664 | 54,700 |
| 2024/03/15 | 2,701 | 2,701 | 2,654 | 2,664 | 66,200 |
| 2024/03/14 | 2,691 | 2,705 | 2,673 | 2,691 | 30,300 |
| 2024/03/13 | 2,699 | 2,712 | 2,658 | 2,691 | 56,900 |
| 2024/03/12 | 2,634 | 2,674 | 2,617 | 2,671 | 44,400 |
| 2024/03/11 | 2,691 | 2,713 | 2,632 | 2,656 | 67,300 |
| 2024/03/08 | 2,680 | 2,729 | 2,680 | 2,709 | 65,400 |
| 2024/03/07 | 2,720 | 2,723 | 2,685 | 2,699 | 69,400 |
| 2024/03/06 | 2,690 | 2,738 | 2,684 | 2,711 | 73,600 |
| 2024/03/05 | 2,700 | 2,713 | 2,662 | 2,690 | 68,000 |
| 2024/03/04 | 2,740 | 2,755 | 2,697 | 2,697 | 97,400 |
| 2024/03/01 | 2,784 | 2,795 | 2,729 | 2,747 | 100,500 |
| 2024/02/29 | 2,777 | 2,795 | 2,729 | 2,784 | 87,200 |
| 2024/02/28 | 2,690 | 2,763 | 2,686 | 2,755 | 163,800 |
| 2024/02/27 | 2,650 | 2,695 | 2,650 | 2,690 | 97,100 |
| 2024/02/26 | 2,667 | 2,709 | 2,636 | 2,638 | 116,300 |
| 2024/02/22 | 2,677 | 2,677 | 2,632 | 2,660 | 68,300 |
| 2024/02/21 | 2,651 | 2,695 | 2,635 | 2,649 | 111,300 |
| 2024/02/20 | 2,607 | 2,656 | 2,576 | 2,652 | 141,600 |
| 2024/02/19 | 2,580 | 2,589 | 2,532 | 2,589 | 141,600 |
| 2024/02/16 | 2,612 | 2,623 | 2,501 | 2,587 | 186,600 |
| 2024/02/15 | 2,432 | 2,621 | 2,430 | 2,602 | 241,600 |
| 2024/02/14 | 2,540 | 2,543 | 2,480 | 2,480 | 178,000 |
| 2024/02/13 | 2,589 | 2,623 | 2,580 | 2,590 | 128,500 |
| 2024/02/09 | 2,591 | 2,621 | 2,579 | 2,580 | 76,800 |
| 2024/02/08 | 2,625 | 2,628 | 2,588 | 2,598 | 74,800 |
| 2024/02/07 | 2,620 | 2,632 | 2,592 | 2,631 | 98,300 |
| 2024/02/06 | 2,660 | 2,660 | 2,616 | 2,630 | 95,200 |
| 2024/02/05 | 2,660 | 2,681 | 2,654 | 2,670 | 89,500 |
| 2024/02/02 | 2,611 | 2,651 | 2,608 | 2,633 | 80,500 |
| 2024/02/01 | 2,615 | 2,629 | 2,590 | 2,611 | 102,100 |
| 2024/01/31 | 2,615 | 2,633 | 2,594 | 2,632 | 79,100 |
| 2024/01/30 | 2,623 | 2,631 | 2,587 | 2,624 | 59,700 |
| 2024/01/29 | 2,582 | 2,623 | 2,567 | 2,623 | 103,400 |
| 2024/01/26 | 2,570 | 2,601 | 2,550 | 2,566 | 107,200 |
| 2024/01/25 | 2,534 | 2,578 | 2,520 | 2,578 | 119,700 |
| 2024/01/24 | 2,520 | 2,534 | 2,477 | 2,513 | 121,800 |
| 2024/01/23 | 2,560 | 2,560 | 2,516 | 2,519 | 111,100 |
| 2024/01/22 | 2,539 | 2,557 | 2,513 | 2,549 | 140,200 |
| 2024/01/19 | 2,446 | 2,517 | 2,444 | 2,516 | 144,500 |
| 2024/01/18 | 2,410 | 2,454 | 2,400 | 2,439 | 76,300 |
| 2024/01/17 | 2,440 | 2,456 | 2,414 | 2,416 | 104,000 |
| 2024/01/16 | 2,490 | 2,490 | 2,434 | 2,435 | 124,200 |
| 2024/01/15 | 2,465 | 2,493 | 2,454 | 2,492 | 94,300 |
| 2024/01/12 | 2,485 | 2,485 | 2,444 | 2,460 | 117,900 |
| 2024/01/11 | 2,476 | 2,492 | 2,448 | 2,481 | 142,100 |
| 2024/01/10 | 2,464 | 2,471 | 2,434 | 2,451 | 122,500 |
| 2024/01/09 | 2,452 | 2,468 | 2,428 | 2,452 | 129,500 |
| 2024/01/05 | 2,427 | 2,433 | 2,409 | 2,416 | 151,800 |
| 2024/01/04 | 2,356 | 2,411 | 2,335 | 2,408 | 148,100 |
| 2023/12/29 | 2,328 | 2,361 | 2,311 | 2,356 | 124,900 |
| 2023/12/28 | 2,294 | 2,340 | 2,282 | 2,338 | 125,700 |
| 2023/12/27 | 2,261 | 2,295 | 2,261 | 2,295 | 89,000 |
| 2023/12/26 | 2,230 | 2,285 | 2,225 | 2,245 | 120,300 |
| 2023/12/25 | 2,255 | 2,259 | 2,219 | 2,219 | 61,800 |
| 2023/12/22 | 2,234 | 2,252 | 2,226 | 2,246 | 52,400 |
| 2023/12/21 | 2,208 | 2,252 | 2,208 | 2,234 | 83,400 |
| 2023/12/20 | 2,285 | 2,289 | 2,247 | 2,258 | 100,900 |
| 2023/12/19 | 2,280 | 2,280 | 2,230 | 2,265 | 100,400 |
| 2023/12/18 | 2,289 | 2,318 | 2,277 | 2,288 | 106,800 |
| 2023/12/15 | 2,260 | 2,290 | 2,241 | 2,290 | 94,100 |
| 2023/12/14 | 2,330 | 2,338 | 2,234 | 2,250 | 137,100 |
| 2023/12/13 | 2,296 | 2,335 | 2,296 | 2,310 | 135,400 |
| 2023/12/12 | 2,330 | 2,344 | 2,286 | 2,294 | 140,600 |
| 2023/12/11 | 2,280 | 2,325 | 2,280 | 2,319 | 129,100 |
| 2023/12/08 | 2,242 | 2,291 | 2,229 | 2,267 | 133,600 |
| 2023/12/07 | 2,265 | 2,296 | 2,253 | 2,257 | 136,100 |
| 2023/12/06 | 2,199 | 2,270 | 2,194 | 2,270 | 158,800 |
| 2023/12/05 | 2,174 | 2,204 | 2,156 | 2,183 | 136,100 |
| 2023/12/04 | 2,183 | 2,203 | 2,160 | 2,179 | 198,000 |
| 2023/12/01 | 2,190 | 2,196 | 2,145 | 2,149 | 195,900 |
| 2023/11/30 | 2,160 | 2,189 | 2,140 | 2,188 | 157,600 |
| 2023/11/29 | 2,124 | 2,160 | 2,124 | 2,143 | 121,000 |
| 2023/11/28 | 2,146 | 2,160 | 2,124 | 2,129 | 109,100 |
| 2023/11/27 | 2,152 | 2,170 | 2,129 | 2,137 | 150,600 |
| 2023/11/24 | 2,119 | 2,144 | 2,111 | 2,143 | 156,000 |
| 2023/11/22 | 2,117 | 2,129 | 2,098 | 2,126 | 127,000 |
| 2023/11/21 | 2,150 | 2,150 | 2,116 | 2,126 | 113,300 |
| 2023/11/20 | 2,114 | 2,151 | 2,107 | 2,132 | 165,400 |
| 2023/11/17 | 2,087 | 2,104 | 2,075 | 2,099 | 107,300 |
| 2023/11/16 | 2,121 | 2,121 | 2,055 | 2,110 | 214,900 |
| 2023/11/15 | 2,096 | 2,156 | 2,081 | 2,123 | 327,900 |
| 2023/11/14 | 2,078 | 2,093 | 2,034 | 2,053 | 219,400 |
| 2023/11/13 | 2,120 | 2,131 | 2,069 | 2,078 | 168,000 |
| 2023/11/10 | 2,067 | 2,115 | 2,046 | 2,115 | 244,200 |
| 2023/11/09 | 2,037 | 2,083 | 2,030 | 2,081 | 241,400 |
| 2023/11/08 | 2,040 | 2,074 | 2,011 | 2,046 | 319,000 |
| 2023/11/07 | 2,065 | 2,090 | 2,031 | 2,051 | 408,000 |
| 2023/11/06 | 1,938 | 2,080 | 1,938 | 2,080 | 1,305,800 |
| 2023/11/02 | 2,402 | 2,458 | 2,400 | 2,438 | 88,000 |
| 2023/11/01 | 2,467 | 2,467 | 2,400 | 2,401 | 75,700 |
| 2023/10/31 | 2,430 | 2,449 | 2,385 | 2,434 | 101,000 |
| 2023/10/30 | 2,430 | 2,448 | 2,397 | 2,422 | 109,700 |
| 2023/10/27 | 2,398 | 2,440 | 2,398 | 2,432 | 58,500 |
| 2023/10/26 | 2,380 | 2,417 | 2,372 | 2,379 | 55,800 |
| 2023/10/25 | 2,441 | 2,450 | 2,406 | 2,411 | 51,800 |
| 2023/10/24 | 2,398 | 2,444 | 2,335 | 2,441 | 131,300 |
| 2023/10/23 | 2,408 | 2,421 | 2,376 | 2,385 | 93,400 |
| 2023/10/20 | 2,436 | 2,441 | 2,392 | 2,425 | 85,400 |
| 2023/10/19 | 2,430 | 2,456 | 2,424 | 2,436 | 58,400 |
| 2023/10/18 | 2,449 | 2,462 | 2,423 | 2,454 | 65,700 |
| 2023/10/17 | 2,472 | 2,495 | 2,442 | 2,451 | 77,400 |
| 2023/10/16 | 2,436 | 2,468 | 2,413 | 2,419 | 95,800 |
| 2023/10/13 | 2,500 | 2,507 | 2,458 | 2,458 | 96,800 |
| 2023/10/12 | 2,450 | 2,530 | 2,438 | 2,530 | 103,900 |
| 2023/10/11 | 2,450 | 2,465 | 2,421 | 2,452 | 66,800 |
| 2023/10/10 | 2,406 | 2,448 | 2,405 | 2,447 | 66,000 |
| 2023/10/06 | 2,422 | 2,435 | 2,388 | 2,400 | 67,200 |
| 2023/10/05 | 2,343 | 2,426 | 2,337 | 2,425 | 148,000 |
| 2023/10/04 | 2,357 | 2,385 | 2,328 | 2,340 | 199,700 |
| 2023/10/03 | 2,417 | 2,428 | 2,395 | 2,395 | 108,200 |