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
2026/03/27 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
2025/11/11 2,410 2,418 2,395 2,418 24,500
2025/11/10 2,400 2,420 2,399 2,405 15,800
2025/11/07 2,378 2,398 2,378 2,398 10,800
2025/11/06 2,363 2,407 2,361 2,384 20,400
2025/11/05 2,398 2,398 2,349 2,363 23,000
2025/11/04 2,365 2,386 2,352 2,383 22,900
2025/10/31 2,366 2,377 2,358 2,365 22,500
2025/10/30 2,373 2,375 2,365 2,365 26,700
2025/10/29 2,410 2,410 2,373 2,373 44,600
2025/10/28 2,453 2,453 2,407 2,407 23,300
2025/10/27 2,409 2,460 2,409 2,460 32,200
2025/10/24 2,430 2,430 2,400 2,403 13,400
2025/10/23 2,419 2,428 2,407 2,414 15,900
2025/10/22 2,386 2,419 2,385 2,419 27,400
2025/10/21 2,410 2,410 2,389 2,394 15,500
2025/10/20 2,393 2,409 2,390 2,390 14,100
2025/10/17 2,390 2,394 2,370 2,372 13,100
2025/10/16 2,387 2,389 2,380 2,388 9,500
2025/10/15 2,365 2,391 2,360 2,387 20,200
2025/10/14 2,380 2,393 2,346 2,356 41,300
2025/10/10 2,400 2,407 2,385 2,395 30,500
2025/10/09 2,424 2,430 2,401 2,414 29,000
2025/10/08 2,457 2,457 2,427 2,427 14,500
2025/10/07 2,460 2,466 2,440 2,444 25,900
2025/10/06 2,481 2,488 2,443 2,470 49,100
2025/10/03 2,402 2,437 2,402 2,429 21,200
2025/10/02 2,428 2,438 2,400 2,401 61,000
2025/10/01 2,473 2,475 2,378 2,426 114,100
2025/09/30 2,563 2,563 2,495 2,495 64,000
2025/09/29 2,614 2,645 2,575 2,575 93,400
2025/09/26 2,664 2,670 2,635 2,664 181,000
2025/09/25 2,629 2,670 2,611 2,638 197,900
2025/09/24 2,554 2,647 2,544 2,631 440,400
2025/09/22 2,390 2,402 2,390 2,399 56,500
2025/09/19 2,395 2,404 2,384 2,391 60,400
2025/09/18 2,400 2,400 2,391 2,395 28,600
2025/09/17 2,393 2,404 2,382 2,404 46,100
2025/09/16 2,412 2,417 2,389 2,403 48,200
2025/09/12 2,400 2,400 2,388 2,391 38,200
2025/09/11 2,428 2,428 2,391 2,403 38,000
2025/09/10 2,406 2,428 2,400 2,428 26,200
2025/09/09 2,400 2,420 2,399 2,406 22,000
2025/09/08 2,410 2,420 2,386 2,400 44,200
2025/09/05 2,401 2,402 2,385 2,392 22,400
2025/09/04 2,400 2,408 2,389 2,401 17,100
2025/09/03 2,410 2,418 2,391 2,396 21,400
2025/09/02 2,390 2,418 2,390 2,410 20,600
2025/09/01 2,352 2,384 2,347 2,384 22,800
2025/08/29 2,364 2,364 2,345 2,345 12,700
2025/08/28 2,346 2,366 2,345 2,348 21,100
2025/08/27 2,375 2,380 2,345 2,345 31,300
2025/08/26 2,394 2,411 2,384 2,386 26,500
2025/08/25 2,407 2,408 2,385 2,394 16,500
2025/08/22 2,416 2,416 2,392 2,406 24,700
2025/08/21 2,395 2,422 2,380 2,416 39,500
2025/08/20 2,419 2,426 2,394 2,400 21,400
2025/08/19 2,380 2,419 2,380 2,419 64,400
2025/08/18 2,375 2,387 2,363 2,379 35,100
2025/08/15 2,325 2,388 2,322 2,375 106,900
2025/08/14 2,274 2,274 2,257 2,261 30,500
2025/08/13 2,280 2,287 2,261 2,277 30,800
2025/08/12 2,300 2,300 2,283 2,283 30,400
2025/08/08 2,290 2,300 2,286 2,289 16,600
2025/08/07 2,292 2,305 2,283 2,289 15,300
2025/08/06 2,297 2,309 2,290 2,291 18,300
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

このページの先頭へ