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
2026/09/11 2,465 2,484 2,454 2,479 24,600
2026/09/10 2,485 2,498 2,470 2,487 23,400
2026/09/09 2,520 2,520 2,496 2,504 27,600
2026/09/08 2,544 2,557 2,520 2,525 25,000
2026/09/07 2,607 2,607 2,556 2,557 33,300
2026/09/04 2,587 2,616 2,583 2,608 23,600
2026/09/03 2,582 2,609 2,582 2,598 22,600
2026/09/02 2,605 2,613 2,582 2,582 43,700
2026/09/01 2,615 2,648 2,610 2,642 34,800
2026/08/31 2,586 2,639 2,571 2,629 51,800
2026/08/28 2,602 2,615 2,588 2,588 30,300
2026/08/27 2,600 2,629 2,590 2,607 23,700
2026/08/26 2,630 2,634 2,590 2,600 33,100
2026/08/25 2,671 2,671 2,602 2,606 33,900
2026/08/24 2,655 2,682 2,647 2,650 45,500
2026/08/21 2,600 2,660 2,600 2,655 51,300
2026/08/20 2,635 2,635 2,594 2,625 32,500
2026/08/19 2,629 2,655 2,600 2,635 56,400
2026/08/18 2,544 2,635 2,536 2,633 73,500
2026/08/17 2,683 2,689 2,532 2,544 144,200
2026/08/14 2,419 2,463 2,389 2,463 54,300
2026/08/13 2,395 2,409 2,379 2,400 25,600
2026/08/12 2,361 2,383 2,348 2,379 28,100
2026/08/10 2,345 2,362 2,337 2,357 23,000
2026/08/07 2,318 2,334 2,310 2,324 18,100
2026/08/06 2,307 2,326 2,307 2,326 17,300
2026/08/05 2,326 2,332 2,305 2,310 17,900
2026/08/04 2,340 2,340 2,317 2,322 21,900
2026/08/03 2,366 2,366 2,331 2,340 33,400
2026/07/31 2,406 2,417 2,365 2,365 28,300
2026/07/30 2,428 2,435 2,394 2,406 23,700
2026/07/29 2,383 2,435 2,383 2,435 39,100
2026/07/28 2,394 2,401 2,376 2,387 24,500
2026/07/27 2,375 2,400 2,375 2,400 15,100
2026/07/24 2,368 2,385 2,361 2,385 16,000
2026/07/23 2,386 2,388 2,368 2,381 17,300
2026/07/22 2,378 2,385 2,360 2,384 16,000
2026/07/21 2,389 2,394 2,377 2,378 16,900
2026/07/17 2,350 2,388 2,344 2,360 34,500
2026/07/16 2,356 2,367 2,345 2,345 19,100
2026/07/15 2,357 2,364 2,344 2,347 19,900
2026/07/14 2,346 2,377 2,342 2,357 26,400
2026/07/13 2,345 2,366 2,341 2,344 29,500
2026/07/10 2,330 2,350 2,324 2,343 21,300
2026/07/09 2,347 2,347 2,324 2,325 33,400
2026/07/08 2,324 2,342 2,314 2,329 41,600
2026/07/07 2,294 2,317 2,294 2,309 29,300
2026/07/06 2,265 2,288 2,260 2,285 24,300
2026/07/03 2,235 2,263 2,235 2,249 25,700
2026/07/02 2,223 2,255 2,223 2,235 28,400
2026/07/01 2,236 2,236 2,215 2,215 25,700
2026/06/30 2,230 2,241 2,216 2,229 26,000
2026/06/29 2,197 2,236 2,197 2,217 21,900
2026/06/26 2,172 2,195 2,172 2,195 25,000
2026/06/25 2,193 2,193 2,175 2,175 15,200
2026/06/24 2,166 2,188 2,166 2,173 16,600
2026/06/23 2,185 2,185 2,156 2,166 33,900
2026/06/22 2,194 2,195 2,177 2,185 20,600
2026/06/19 2,178 2,178 2,156 2,172 33,500
2026/06/18 2,172 2,183 2,156 2,156 34,200
2026/06/17 2,148 2,182 2,148 2,168 21,500
2026/06/16 2,173 2,173 2,146 2,148 15,400
2026/06/15 2,160 2,179 2,148 2,173 31,000
2026/06/12 2,160 2,165 2,145 2,163 20,000
2026/06/11 2,170 2,170 2,138 2,160 25,100
2026/06/10 2,150 2,178 2,150 2,160 16,400
2026/06/09 2,165 2,183 2,151 2,155 22,900
2026/06/08 2,169 2,182 2,143 2,158 29,700
2026/06/05 2,120 2,176 2,120 2,169 23,900
2026/06/04 2,101 2,126 2,090 2,115 31,900
2026/06/03 2,112 2,120 2,086 2,116 41,500
2026/06/02 2,135 2,135 2,100 2,114 41,600
2026/06/01 2,185 2,194 2,137 2,141 45,100
2026/05/29 2,204 2,215 2,185 2,185 23,700
2026/05/28 2,204 2,212 2,179 2,187 36,900
2026/05/27 2,219 2,221 2,203 2,213 24,500
2026/05/26 2,184 2,217 2,175 2,210 31,200
2026/05/25 2,205 2,207 2,182 2,195 29,500
2026/05/22 2,195 2,207 2,185 2,200 22,700
2026/05/21 2,202 2,217 2,186 2,193 23,500
2026/05/20 2,205 2,214 2,181 2,195 56,400
2026/05/19 2,220 2,233 2,201 2,215 45,200
2026/05/18 2,269 2,280 2,202 2,218 55,600
2026/05/15 2,276 2,301 2,242 2,250 61,500
2026/05/14 2,300 2,315 2,273 2,294 33,700
2026/05/13 2,304 2,327 2,300 2,315 23,100
2026/05/12 2,308 2,324 2,293 2,303 23,600
2026/05/11 2,318 2,323 2,301 2,308 29,800
2026/05/08 2,334 2,352 2,318 2,323 29,100
2026/05/07 2,351 2,352 2,318 2,344 32,800
2026/05/01 2,351 2,351 2,315 2,335 19,400
2026/04/30 2,345 2,351 2,329 2,346 37,700
2026/04/28 2,330 2,341 2,329 2,341 21,900
2026/04/27 2,350 2,357 2,334 2,335 29,900
2026/04/24 2,378 2,380 2,353 2,357 29,200
2026/04/23 2,397 2,397 2,365 2,378 33,100
2026/04/22 2,398 2,400 2,377 2,381 19,700
2026/04/21 2,428 2,429 2,386 2,396 22,400
2026/04/20 2,410 2,410 2,392 2,404 23,300
2026/04/17 2,414 2,422 2,388 2,397 58,100
2026/04/16 2,433 2,440 2,414 2,414 16,000
2026/04/15 2,429 2,430 2,403 2,413 27,900
2026/04/14 2,434 2,435 2,402 2,410 21,800
2026/04/13 2,435 2,436 2,400 2,406 27,700
2026/04/10 2,470 2,479 2,426 2,435 29,200
2026/04/09 2,499 2,500 2,470 2,473 18,900
2026/04/08 2,458 2,490 2,458 2,485 28,300
2026/04/07 2,440 2,460 2,433 2,450 24,400
2026/04/06 2,427 2,450 2,423 2,436 29,500
2026/04/03 2,410 2,438 2,410 2,426 27,100
2026/03/27 2,624 2,660 2,624 2,648 49,200
2026/03/26 2,630 2,636 2,602 2,627 33,800
2026/03/25 2,615 2,645 2,615 2,629 37,900
2026/03/24 2,625 2,634 2,611 2,615 21,100
2026/03/23 2,614 2,621 2,580 2,589 48,000
2026/03/19 2,678 2,678 2,643 2,645 29,300
2026/03/18 2,671 2,694 2,656 2,694 18,700
2026/03/17 2,633 2,661 2,633 2,637 15,100
2026/03/16 2,641 2,659 2,629 2,633 23,800
2026/03/13 2,650 2,676 2,639 2,648 28,800
2026/03/12 2,718 2,718 2,660 2,661 31,600
2026/03/11 2,750 2,750 2,725 2,725 17,800
2026/03/10 2,718 2,755 2,705 2,731 28,700
2026/03/09 2,635 2,704 2,626 2,700 50,000
2026/03/06 2,710 2,730 2,701 2,723 21,700
2026/03/05 2,717 2,758 2,713 2,737 41,000
2026/03/04 2,670 2,682 2,624 2,657 68,000
2026/03/03 2,765 2,769 2,713 2,718 68,800
2026/03/02 2,777 2,803 2,758 2,785 47,800
2026/02/27 2,805 2,815 2,786 2,811 38,500
2026/02/26 2,798 2,815 2,781 2,781 48,300
2026/02/25 2,780 2,814 2,778 2,800 38,700
2026/02/24 2,764 2,784 2,740 2,772 35,900
2026/02/20 2,770 2,781 2,756 2,764 36,400
2026/02/19 2,750 2,799 2,726 2,796 63,500
2026/02/18 2,750 2,762 2,719 2,747 42,100
2026/02/17 2,757 2,779 2,740 2,744 44,500
2026/02/16 2,758 2,787 2,738 2,787 81,900
2026/02/13 2,721 2,724 2,672 2,672 45,100
2026/02/12 2,741 2,747 2,721 2,721 44,100
2026/02/10 2,739 2,753 2,730 2,741 27,700
2026/02/09 2,716 2,735 2,710 2,730 36,800
2026/02/06 2,713 2,713 2,674 2,697 31,100
2026/02/05 2,680 2,714 2,670 2,709 36,800
2026/02/04 2,672 2,677 2,655 2,655 17,900
2026/02/03 2,660 2,673 2,651 2,662 33,700
2026/02/02 2,668 2,681 2,645 2,655 30,200
2026/01/30 2,639 2,639 2,613 2,638 20,300
2026/01/29 2,650 2,650 2,607 2,626 30,200
2026/01/28 2,648 2,658 2,617 2,648 29,700
2026/01/27 2,652 2,660 2,626 2,634 36,300
2026/01/26 2,682 2,687 2,643 2,653 44,900
2026/01/23 2,704 2,706 2,689 2,695 21,300
2026/01/22 2,687 2,709 2,687 2,692 15,500
2026/01/21 2,700 2,702 2,675 2,681 30,100
2026/01/20 2,715 2,755 2,695 2,714 46,400
2026/01/19 2,695 2,712 2,666 2,674 41,700
2026/01/16 2,686 2,695 2,676 2,693 19,500
2026/01/15 2,654 2,688 2,650 2,686 32,000
2026/01/14 2,666 2,674 2,660 2,664 24,100
2026/01/13 2,670 2,678 2,648 2,660 28,600
2026/01/09 2,646 2,665 2,646 2,652 22,000
2026/01/08 2,611 2,646 2,611 2,640 16,300
2026/01/07 2,613 2,635 2,604 2,620 16,100
2026/01/06 2,590 2,614 2,589 2,613 15,800
2026/01/05 2,600 2,602 2,570 2,578 32,200
2025/12/30 2,610 2,610 2,590 2,603 16,600
2025/12/29 2,576 2,615 2,572 2,606 26,000
2025/12/26 2,569 2,569 2,549 2,567 18,700
2025/12/25 2,566 2,572 2,556 2,556 12,600
2025/12/24 2,558 2,568 2,549 2,555 11,000
2025/12/23 2,530 2,563 2,530 2,556 12,000
2025/12/22 2,559 2,559 2,520 2,539 14,900
2025/12/19 2,530 2,555 2,530 2,540 9,600
2025/12/18 2,534 2,553 2,530 2,552 11,400
2025/12/17 2,540 2,540 2,522 2,535 13,900
2025/12/16 2,548 2,563 2,530 2,532 24,800
2025/12/15 2,499 2,548 2,491 2,548 24,300
2025/12/12 2,496 2,511 2,485 2,489 20,300
2025/12/11 2,524 2,524 2,477 2,482 16,000
2025/12/10 2,533 2,541 2,510 2,510 13,100
2025/12/09 2,489 2,515 2,482 2,512 29,300
2025/12/08 2,470 2,498 2,470 2,491 9,100
2025/12/05 2,499 2,499 2,472 2,473 16,500
2025/12/04 2,504 2,510 2,486 2,502 15,100
2025/12/03 2,513 2,513 2,478 2,478 23,100
2025/12/02 2,520 2,526 2,502 2,513 11,600
2025/12/01 2,555 2,555 2,516 2,516 24,000
2025/11/28 2,516 2,533 2,516 2,523 11,800
2025/11/27 2,522 2,546 2,510 2,521 27,600
2025/11/26 2,495 2,526 2,495 2,509 21,200
2025/11/25 2,524 2,525 2,485 2,495 18,600
2025/11/21 2,451 2,525 2,451 2,523 37,100
2025/11/20 2,449 2,481 2,447 2,465 35,100
2025/11/19 2,442 2,446 2,420 2,441 18,100
2025/11/18 2,455 2,468 2,439 2,442 22,000
2025/11/17 2,431 2,459 2,414 2,459 39,700
2025/11/14 2,430 2,444 2,420 2,430 23,900
2025/11/13 2,450 2,452 2,430 2,435 18,500
2025/11/12 2,418 2,447 2,416 2,437 16,600

このページの先頭へ