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
2025/08/05 2,289 2,320 2,270 2,304 25,900
2025/08/04 2,265 2,279 2,255 2,275 16,800
2025/08/01 2,251 2,292 2,251 2,271 27,900
2025/07/31 2,241 2,260 2,241 2,254 12,900
2025/07/30 2,258 2,267 2,239 2,241 16,500
2025/07/29 2,264 2,268 2,250 2,256 11,700
2025/07/28 2,250 2,264 2,250 2,264 14,100
2025/07/25 2,236 2,255 2,233 2,237 30,300
2025/07/24 2,213 2,238 2,213 2,235 21,300
2025/07/23 2,196 2,224 2,190 2,213 28,800
2025/07/22 2,179 2,207 2,179 2,194 22,400
2025/07/18 2,189 2,196 2,175 2,179 13,000
2025/07/17 2,179 2,187 2,176 2,187 11,300
2025/07/16 2,187 2,190 2,171 2,179 11,500
2025/07/15 2,196 2,199 2,184 2,184 11,300
2025/07/14 2,208 2,210 2,197 2,197 11,900
2025/07/11 2,180 2,217 2,180 2,208 23,700
2025/07/10 2,193 2,193 2,175 2,184 18,100
2025/07/09 2,177 2,194 2,176 2,188 12,900
2025/07/08 2,178 2,178 2,168 2,175 13,600
2025/07/07 2,182 2,182 2,169 2,179 18,700
2025/07/04 2,171 2,180 2,161 2,161 12,300
2025/07/03 2,180 2,183 2,169 2,178 16,300
2025/07/02 2,180 2,196 2,175 2,180 13,500
2025/07/01 2,199 2,199 2,175 2,175 11,100
2025/06/30 2,190 2,200 2,188 2,189 31,800
2025/06/27 2,173 2,187 2,171 2,187 24,600
2025/06/26 2,153 2,169 2,153 2,168 13,500
2025/06/25 2,163 2,164 2,148 2,153 11,900
2025/06/24 2,152 2,159 2,142 2,157 9,200
2025/06/23 2,138 2,140 2,130 2,139 6,400
2025/06/20 2,151 2,159 2,132 2,138 10,700
2025/06/19 2,136 2,155 2,136 2,150 17,300
2025/06/18 2,128 2,148 2,128 2,136 5,700
2025/06/17 2,140 2,149 2,129 2,135 15,200
2025/06/16 2,105 2,140 2,105 2,140 19,500
2025/06/13 2,114 2,114 2,093 2,105 18,400
2025/06/12 2,102 2,116 2,100 2,114 18,300
2025/06/11 2,118 2,118 2,090 2,101 33,300
2025/06/10 2,125 2,129 2,100 2,104 23,900
2025/06/09 2,110 2,121 2,105 2,112 15,100
2025/06/06 2,096 2,107 2,091 2,092 12,500
2025/06/05 2,105 2,112 2,095 2,100 12,000
2025/06/04 2,123 2,130 2,099 2,101 28,800
2025/06/03 2,134 2,140 2,115 2,120 19,600
2025/06/02 2,132 2,138 2,122 2,134 13,300
2025/05/30 2,116 2,132 2,107 2,126 15,400
2025/05/29 2,130 2,134 2,115 2,130 17,300
2025/05/28 2,134 2,135 2,121 2,129 16,100
2025/05/27 2,100 2,123 2,100 2,120 14,800
2025/05/26 2,089 2,103 2,089 2,101 15,600
2025/05/23 2,081 2,090 2,078 2,086 12,900
2025/05/22 2,070 2,074 2,056 2,068 19,000
2025/05/21 2,108 2,121 2,078 2,079 21,200
2025/05/20 2,117 2,128 2,094 2,106 25,300
2025/05/19 2,125 2,134 2,112 2,116 15,200
2025/05/16 2,126 2,152 2,099 2,123 23,600
2025/05/15 2,145 2,172 2,101 2,109 32,700
2025/05/14 2,143 2,190 2,110 2,132 47,400
2025/05/13 2,163 2,179 2,158 2,166 18,800
2025/05/12 2,163 2,163 2,141 2,163 10,700
2025/05/09 2,138 2,166 2,136 2,163 13,400
2025/05/08 2,142 2,144 2,121 2,137 10,400
2025/05/07 2,136 2,154 2,118 2,142 22,600
2025/05/02 2,135 2,136 2,110 2,136 17,900
2025/05/01 2,126 2,138 2,109 2,112 14,700
2025/04/30 2,136 2,174 2,129 2,148 24,600
2025/04/28 2,175 2,194 2,079 2,079 28,100
2025/04/25 2,169 2,182 2,161 2,166 15,500
2025/04/24 2,208 2,208 2,166 2,182 12,600
2025/04/23 2,190 2,207 2,187 2,196 21,100
2025/04/22 2,150 2,186 2,150 2,186 15,400
2025/04/21 2,140 2,171 2,138 2,156 19,900
2025/04/18 2,107 2,142 2,092 2,136 17,200
2025/04/17 2,066 2,098 2,066 2,096 11,200
2025/04/16 2,065 2,075 2,052 2,075 13,900
2025/04/15 2,085 2,092 2,064 2,065 13,800
2025/04/14 2,080 2,091 2,068 2,068 17,300
2025/04/11 2,024 2,074 2,007 2,068 29,000
2025/04/10 2,147 2,147 2,053 2,074 36,500
2025/04/09 2,008 2,012 1,962 1,990 58,000
2025/04/08 1,997 2,031 1,975 2,020 52,400
2025/04/07 1,927 1,940 1,860 1,892 118,000
2025/04/04 2,061 2,083 2,002 2,042 89,800
2025/04/03 2,074 2,109 2,050 2,102 82,600
2025/04/02 2,142 2,154 2,113 2,124 44,200
2025/04/01 2,159 2,173 2,125 2,136 44,800
2025/03/31 2,199 2,199 2,140 2,140 110,300
2025/03/28 2,204 2,266 2,162 2,217 156,800
2025/03/27 2,304 2,313 2,294 2,313 153,400
2025/03/26 2,310 2,316 2,304 2,312 50,100
2025/03/25 2,306 2,315 2,303 2,307 47,100
2025/03/24 2,325 2,329 2,304 2,310 64,400
2025/03/21 2,326 2,330 2,311 2,326 45,800
2025/03/19 2,320 2,329 2,319 2,325 30,600
2025/03/18 2,313 2,327 2,313 2,322 23,300
2025/03/17 2,320 2,328 2,310 2,310 31,100
2025/03/14 2,311 2,315 2,291 2,306 49,600
2025/03/13 2,333 2,336 2,317 2,324 28,300
2025/03/12 2,345 2,345 2,328 2,330 21,500
2025/03/11 2,338 2,345 2,321 2,332 32,700
2025/03/10 2,345 2,354 2,335 2,348 18,800
2025/03/07 2,339 2,362 2,331 2,348 25,300
2025/03/06 2,339 2,358 2,339 2,358 20,300
2025/03/05 2,328 2,338 2,320 2,336 21,000
2025/03/04 2,333 2,333 2,312 2,328 16,700
2025/03/03 2,322 2,340 2,320 2,327 31,400
2025/02/28 2,328 2,332 2,287 2,302 39,200
2025/02/27 2,303 2,325 2,296 2,325 25,200
2025/02/26 2,312 2,312 2,291 2,300 32,000
2025/02/25 2,290 2,319 2,281 2,312 36,100
2025/02/21 2,301 2,308 2,291 2,292 38,100
2025/02/20 2,300 2,320 2,290 2,305 44,900
2025/02/19 2,335 2,348 2,307 2,310 49,700
2025/02/18 2,360 2,360 2,325 2,333 58,700
2025/02/17 2,381 2,406 2,356 2,363 104,300
2025/02/14 2,482 2,484 2,446 2,460 29,700
2025/02/13 2,456 2,474 2,453 2,472 18,100
2025/02/12 2,453 2,465 2,453 2,456 8,500
2025/02/10 2,450 2,465 2,450 2,452 10,600
2025/02/07 2,464 2,473 2,454 2,454 7,000
2025/02/06 2,452 2,462 2,435 2,462 11,800
2025/02/05 2,440 2,446 2,432 2,432 17,400
2025/02/04 2,491 2,494 2,444 2,444 25,400
2025/02/03 2,490 2,490 2,445 2,451 33,200
2025/01/31 2,497 2,497 2,470 2,487 13,900
2025/01/30 2,482 2,495 2,477 2,492 11,900
2025/01/29 2,469 2,483 2,466 2,473 15,700
2025/01/28 2,437 2,471 2,437 2,469 21,000
2025/01/27 2,430 2,450 2,425 2,437 13,900
2025/01/24 2,398 2,426 2,398 2,419 16,400
2025/01/23 2,419 2,419 2,395 2,403 15,800
2025/01/22 2,415 2,419 2,399 2,409 12,100
2025/01/21 2,414 2,418 2,402 2,408 9,400
2025/01/20 2,400 2,415 2,384 2,415 21,400
2025/01/17 2,384 2,385 2,362 2,375 39,100
2025/01/16 2,419 2,419 2,384 2,384 29,700
2025/01/15 2,420 2,420 2,394 2,396 20,500
2025/01/14 2,423 2,425 2,387 2,404 39,700
2025/01/10 2,455 2,455 2,411 2,413 26,500
2025/01/09 2,465 2,465 2,421 2,432 35,400
2025/01/08 2,470 2,470 2,445 2,445 30,300
2025/01/07 2,455 2,460 2,428 2,450 23,800
2025/01/06 2,478 2,478 2,424 2,430 54,600
2024/12/30 2,460 2,473 2,444 2,448 21,800
2024/12/27 2,418 2,455 2,417 2,447 31,600
2024/12/26 2,396 2,422 2,396 2,403 36,500
2024/12/25 2,423 2,427 2,396 2,409 40,900
2024/12/24 2,426 2,426 2,408 2,420 10,800
2024/12/23 2,418 2,422 2,395 2,420 23,800
2024/12/20 2,414 2,419 2,399 2,405 27,500
2024/12/19 2,380 2,405 2,380 2,397 34,100
2024/12/18 2,409 2,414 2,396 2,403 16,400
2024/12/17 2,400 2,420 2,400 2,410 17,200
2024/12/16 2,403 2,411 2,395 2,400 19,200
2024/12/13 2,390 2,413 2,389 2,403 19,900
2024/12/12 2,425 2,430 2,398 2,401 36,600
2024/12/11 2,447 2,447 2,395 2,412 55,400
2024/12/10 2,475 2,476 2,438 2,452 18,100
2024/12/09 2,460 2,474 2,445 2,456 16,300
2024/12/06 2,450 2,453 2,429 2,445 12,400
2024/12/05 2,424 2,459 2,422 2,454 26,700
2024/12/04 2,464 2,478 2,423 2,424 29,400
2024/12/03 2,464 2,479 2,457 2,464 17,800
2024/12/02 2,476 2,479 2,451 2,461 26,800
2024/11/29 2,474 2,493 2,466 2,492 16,300
2024/11/28 2,528 2,528 2,475 2,480 23,200
2024/11/27 2,548 2,550 2,504 2,514 18,800
2024/11/26 2,530 2,559 2,526 2,548 15,600
2024/11/25 2,549 2,556 2,530 2,530 13,200
2024/11/22 2,533 2,542 2,519 2,542 15,000
2024/11/21 2,543 2,560 2,520 2,533 15,800
2024/11/20 2,553 2,569 2,531 2,567 14,900
2024/11/19 2,558 2,570 2,537 2,553 15,100
2024/11/18 2,507 2,578 2,503 2,540 17,500
2024/11/15 2,550 2,595 2,531 2,556 69,400
2024/11/14 2,506 2,506 2,484 2,488 20,000
2024/11/13 2,503 2,523 2,491 2,491 33,200
2024/11/12 2,518 2,553 2,509 2,530 19,700
2024/11/11 2,530 2,540 2,511 2,529 13,600
2024/11/08 2,566 2,567 2,538 2,546 22,400
2024/11/07 2,531 2,556 2,521 2,555 32,500
2024/11/06 2,523 2,543 2,512 2,540 19,500
2024/11/05 2,513 2,538 2,505 2,535 24,500
2024/11/01 2,500 2,557 2,491 2,524 45,100
2024/10/31 2,479 2,519 2,479 2,507 13,200
2024/10/30 2,516 2,526 2,477 2,484 45,900
2024/10/29 2,471 2,519 2,464 2,515 20,400
2024/10/28 2,407 2,477 2,407 2,471 20,300
2024/10/25 2,439 2,439 2,391 2,407 21,700
2024/10/24 2,403 2,421 2,395 2,413 25,200
2024/10/23 2,445 2,450 2,418 2,428 20,000
2024/10/22 2,483 2,487 2,445 2,445 20,700
2024/10/21 2,495 2,495 2,475 2,493 12,100
2024/10/18 2,480 2,499 2,465 2,485 11,300
2024/10/17 2,487 2,490 2,458 2,475 19,100
2024/10/16 2,467 2,507 2,467 2,487 13,900
2024/10/15 2,480 2,487 2,461 2,478 16,300
2024/10/11 2,468 2,480 2,454 2,457 21,600
2024/10/10 2,489 2,489 2,468 2,477 17,700

このページの先頭へ