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
2015/12/30 1,635 1,643 1,620 1,638 18,000
2015/12/29 1,567 1,635 1,523 1,635 41,300
2015/12/28 1,566 1,622 1,540 1,581 24,600
2015/12/25 1,515 1,543 1,515 1,527 22,600
2015/12/24 1,500 1,539 1,499 1,505 20,700
2015/12/22 1,496 1,512 1,482 1,485 9,800
2015/12/21 1,496 1,519 1,451 1,496 33,900
2015/12/18 1,536 1,567 1,512 1,525 13,000
2015/12/17 1,540 1,561 1,534 1,536 12,900
2015/12/16 1,504 1,525 1,483 1,503 13,000
2015/12/15 1,512 1,543 1,443 1,458 18,000
2015/12/14 1,481 1,514 1,481 1,502 16,800
2015/12/11 1,515 1,563 1,514 1,524 16,100
2015/12/10 1,557 1,562 1,531 1,536 14,000
2015/12/09 1,615 1,615 1,586 1,594 14,600
2015/12/08 1,664 1,664 1,611 1,624 11,200
2015/12/07 1,619 1,643 1,619 1,643 8,900
2015/12/04 1,640 1,640 1,615 1,617 18,800
2015/12/03 1,656 1,659 1,641 1,646 16,100
2015/12/02 1,688 1,688 1,661 1,665 17,500
2015/12/01 1,690 1,690 1,660 1,676 18,200
2015/11/30 1,690 1,696 1,650 1,678 16,700
2015/11/27 1,665 1,686 1,658 1,686 13,900
2015/11/26 1,638 1,680 1,638 1,665 30,500
2015/11/25 1,641 1,641 1,613 1,626 27,600
2015/11/24 1,630 1,672 1,630 1,631 38,100
2015/11/20 1,610 1,623 1,600 1,622 31,800
2015/11/19 1,616 1,654 1,612 1,625 42,100
2015/11/18 1,662 1,674 1,620 1,622 34,300
2015/11/17 1,720 1,720 1,662 1,662 24,000
2015/11/16 1,698 1,706 1,682 1,698 16,800
2015/11/13 1,775 1,775 1,730 1,741 31,600
2015/11/12 1,785 1,824 1,785 1,798 33,800
2015/11/11 1,685 1,775 1,685 1,771 40,700
2015/11/10 1,688 1,695 1,665 1,678 10,900
2015/11/09 1,640 1,702 1,639 1,679 25,000
2015/11/06 1,611 1,635 1,611 1,628 7,500
2015/11/05 1,612 1,642 1,610 1,621 14,100
2015/11/04 1,656 1,658 1,607 1,607 20,300
2015/11/02 1,660 1,672 1,653 1,660 33,300
2015/10/30 1,640 1,674 1,633 1,661 21,100
2015/10/29 1,668 1,669 1,626 1,640 14,200
2015/10/28 1,654 1,662 1,652 1,659 5,000
2015/10/27 1,681 1,712 1,653 1,662 12,800
2015/10/26 1,670 1,692 1,652 1,686 23,400
2015/10/23 1,700 1,700 1,662 1,665 19,100
2015/10/22 1,701 1,701 1,670 1,679 19,500
2015/10/21 1,686 1,727 1,672 1,710 22,500
2015/10/20 1,723 1,727 1,698 1,702 12,500
2015/10/19 1,720 1,735 1,705 1,723 16,700
2015/10/16 1,760 1,760 1,698 1,724 35,500
2015/10/15 1,720 1,780 1,707 1,763 40,900
2015/10/14 1,685 1,750 1,634 1,737 35,500
2015/10/13 1,760 1,766 1,701 1,714 33,600
2015/10/09 1,605 1,769 1,605 1,737 102,800
2015/10/08 1,629 1,630 1,590 1,603 26,600
2015/10/07 1,603 1,631 1,560 1,625 42,800
2015/10/06 1,639 1,646 1,580 1,602 67,600
2015/10/05 1,565 1,638 1,560 1,606 88,900
2015/10/02 1,485 1,537 1,474 1,537 134,700
2015/10/01 1,536 1,537 1,483 1,487 158,300
2015/09/30 1,622 1,676 1,622 1,668 20,800
2015/09/29 1,650 1,651 1,600 1,616 33,500
2015/09/28 1,699 1,718 1,662 1,688 33,600
2015/09/25 1,712 1,750 1,652 1,670 35,000
2015/09/24 1,712 1,767 1,712 1,723 21,900
2015/09/18 1,785 1,785 1,725 1,750 30,100
2015/09/17 1,742 1,789 1,703 1,788 34,400
2015/09/16 1,751 1,762 1,690 1,705 45,400
2015/09/15 1,773 1,818 1,750 1,750 35,200
2015/09/14 1,838 1,850 1,768 1,781 77,600
2015/09/11 1,764 1,894 1,751 1,887 69,800
2015/09/10 1,729 1,793 1,700 1,788 40,600
2015/09/09 1,767 1,790 1,713 1,780 46,100
2015/09/08 1,797 1,797 1,681 1,688 64,800
2015/09/07 1,800 1,833 1,753 1,797 81,200
2015/09/04 1,988 1,988 1,811 1,840 62,200
2015/09/03 2,080 2,091 1,975 2,009 57,700
2015/09/02 1,906 2,059 1,906 1,983 66,400
2015/09/01 2,150 2,165 1,977 1,986 92,300
2015/08/31 2,190 2,190 2,130 2,185 48,500
2015/08/28 2,205 2,268 2,173 2,182 56,000
2015/08/27 2,231 2,270 2,156 2,194 83,700
2015/08/26 2,376 2,376 2,197 2,227 160,000
2015/08/25 2,055 2,379 2,038 2,176 83,700
2015/08/24 2,228 2,325 2,130 2,132 99,200
2015/08/21 2,397 2,439 2,342 2,378 71,200
2015/08/20 2,490 2,590 2,453 2,504 32,000
2015/08/19 2,526 2,539 2,445 2,515 24,200
2015/08/18 2,640 2,640 2,525 2,542 28,200
2015/08/17 2,480 2,591 2,476 2,563 40,800
2015/08/14 2,364 2,488 2,356 2,463 29,000
2015/08/13 2,351 2,376 2,307 2,364 12,800
2015/08/12 2,384 2,400 2,327 2,376 16,700
2015/08/11 2,425 2,428 2,361 2,401 19,100
2015/08/10 2,250 2,430 2,250 2,408 46,500
2015/08/07 2,335 2,336 2,277 2,291 27,100
2015/08/06 2,481 2,481 2,336 2,339 30,300
2015/08/05 2,498 2,528 2,362 2,404 52,400
2015/08/04 2,290 2,457 2,290 2,457 69,800
2015/08/03 2,248 2,305 2,248 2,297 20,100
2015/07/31 2,290 2,300 2,244 2,282 17,700
2015/07/30 2,347 2,347 2,273 2,288 39,800
2015/07/29 2,348 2,348 2,284 2,312 29,900
2015/07/28 2,143 2,319 2,112 2,278 65,400
2015/07/27 2,300 2,300 2,199 2,209 84,400
2015/07/24 2,367 2,367 2,272 2,323 54,900
2015/07/23 2,190 2,374 2,190 2,319 112,900
2015/07/22 2,150 2,180 2,081 2,165 50,400
2015/07/21 2,097 2,190 2,064 2,180 75,700
2015/07/17 1,990 2,029 1,985 2,026 71,100
2015/07/16 1,921 1,953 1,910 1,951 30,800
2015/07/15 1,910 1,915 1,881 1,915 16,500
2015/07/14 1,920 1,920 1,882 1,901 21,300
2015/07/13 1,830 1,912 1,792 1,909 37,600
2015/07/10 1,875 1,885 1,795 1,839 34,000
2015/07/09 1,771 1,880 1,682 1,849 59,800
2015/07/08 1,894 1,901 1,786 1,808 53,500
2015/07/07 1,887 1,910 1,872 1,891 19,300
2015/07/06 1,902 1,921 1,857 1,874 36,300
2015/07/03 1,943 1,949 1,905 1,922 38,400
2015/07/02 1,958 1,958 1,893 1,919 37,400
2015/07/01 1,989 1,990 1,858 1,928 74,800
2015/06/30 1,900 1,990 1,890 1,984 60,800
2015/06/29 1,860 1,915 1,800 1,877 37,700
2015/06/26 1,935 1,943 1,914 1,922 17,100
2015/06/25 1,985 1,990 1,929 1,935 37,100
2015/06/24 1,990 1,990 1,902 1,968 43,100
2015/06/23 2,000 2,000 1,960 1,964 38,700
2015/06/22 1,947 2,000 1,941 1,973 42,400
2015/06/19 1,898 1,967 1,892 1,934 67,400
2015/06/18 1,858 1,899 1,858 1,893 27,900
2015/06/17 1,888 1,888 1,855 1,855 13,800
2015/06/16 1,870 1,875 1,801 1,875 20,000
2015/06/15 1,873 1,873 1,811 1,870 17,800
2015/06/12 1,800 1,866 1,800 1,855 39,300
2015/06/11 1,795 1,812 1,789 1,805 16,100
2015/06/10 1,786 1,814 1,783 1,792 15,400
2015/06/09 1,793 1,804 1,783 1,788 13,500
2015/06/08 1,794 1,809 1,792 1,801 8,200
2015/06/05 1,811 1,811 1,792 1,800 11,900
2015/06/04 1,827 1,827 1,805 1,819 15,100
2015/06/03 1,800 1,842 1,790 1,809 27,700
2015/06/02 1,860 1,860 1,785 1,797 62,100
2015/06/01 1,859 1,900 1,836 1,850 43,200
2015/05/29 1,860 1,860 1,840 1,843 35,100
2015/05/28 1,850 1,896 1,845 1,861 34,200
2015/05/27 1,873 1,949 1,859 1,888 46,300
2015/05/26 1,919 1,931 1,858 1,893 59,700
2015/05/25 1,796 1,915 1,789 1,905 104,900
2015/05/22 1,743 1,780 1,723 1,775 28,900
2015/05/21 1,768 1,787 1,741 1,751 21,300
2015/05/20 1,780 1,795 1,731 1,778 41,900
2015/05/19 1,812 1,812 1,765 1,772 36,300
2015/05/18 1,827 1,827 1,796 1,799 22,600
2015/05/15 1,793 1,849 1,787 1,828 30,800
2015/05/14 1,848 1,850 1,795 1,810 24,600
2015/05/13 1,820 1,855 1,790 1,830 30,000
2015/05/12 1,824 1,824 1,795 1,817 18,500
2015/05/11 1,850 1,857 1,810 1,824 35,700
2015/05/08 1,803 1,865 1,803 1,841 68,600
2015/05/07 1,805 1,844 1,787 1,803 36,100
2015/05/01 1,790 1,858 1,787 1,811 54,100
2015/04/30 1,826 1,865 1,790 1,824 75,900
2015/04/28 1,865 1,890 1,828 1,841 99,000
2015/04/27 1,889 1,889 1,790 1,849 147,900
2015/04/24 1,740 1,850 1,736 1,829 291,700
2015/04/23 1,709 1,709 1,662 1,701 71,800
2015/04/22 1,645 1,712 1,644 1,699 134,800
2015/04/21 1,581 1,616 1,580 1,608 41,600
2015/04/20 1,535 1,609 1,535 1,575 61,700
2015/04/17 1,623 1,623 1,571 1,571 83,400
2015/04/16 1,712 1,718 1,610 1,630 141,100
2015/04/15 1,720 1,739 1,679 1,696 221,900
2015/04/14 1,780 1,850 1,771 1,826 141,000
2015/04/13 1,761 1,769 1,720 1,766 73,400
2015/04/10 1,700 1,738 1,678 1,738 62,000
2015/04/09 1,680 1,697 1,657 1,689 42,500
2015/04/08 1,678 1,678 1,646 1,673 41,100
2015/04/07 1,642 1,668 1,631 1,667 57,700
2015/04/06 1,611 1,648 1,606 1,626 43,600
2015/04/03 1,610 1,612 1,579 1,608 35,800
2015/04/02 1,560 1,606 1,550 1,596 33,300
2015/04/01 1,565 1,570 1,543 1,560 29,100
2015/03/31 1,595 1,597 1,543 1,562 40,200
2015/03/30 1,553 1,619 1,553 1,573 56,500
2015/03/27 1,505 1,579 1,483 1,543 66,700
2015/03/26 1,470 1,515 1,470 1,511 49,900
2015/03/25 1,540 1,540 1,481 1,496 72,600
2015/03/24 1,580 1,580 1,520 1,537 51,500
2015/03/23 1,600 1,600 1,560 1,583 49,100
2015/03/20 1,599 1,611 1,553 1,560 81,000
2015/03/19 1,700 1,700 1,605 1,618 84,900
2015/03/18 1,690 1,710 1,686 1,692 24,700
2015/03/17 1,749 1,759 1,684 1,694 54,800
2015/03/16 1,684 1,744 1,684 1,740 84,400
2015/03/13 1,721 1,721 1,666 1,684 45,300
2015/03/12 1,746 1,746 1,680 1,690 31,800
2015/03/11 1,666 1,745 1,666 1,714 50,700
2015/03/10 1,676 1,760 1,676 1,696 91,500
2015/03/09 1,676 1,708 1,676 1,680 48,200
2015/03/06 1,720 1,729 1,673 1,716 67,800
2015/03/05 1,760 1,767 1,700 1,720 81,500
2015/03/04 1,795 1,795 1,738 1,761 98,300
2015/03/03 1,703 1,818 1,703 1,810 138,400
2015/03/02 1,732 1,753 1,689 1,701 164,800
2015/02/27 1,800 1,841 1,758 1,758 184,100
2015/02/26 1,903 1,953 1,808 1,811 262,400
2015/02/25 1,819 1,950 1,812 1,914 239,000
2015/02/24 1,759 1,819 1,740 1,801 124,000
2015/02/23 1,762 1,772 1,680 1,762 111,400
2015/02/20 1,671 1,780 1,671 1,764 121,600
2015/02/19 1,800 1,810 1,661 1,705 265,700
2015/02/18 1,936 1,950 1,791 1,811 157,700
2015/02/17 1,895 1,950 1,865 1,926 80,500
2015/02/16 2,029 2,048 1,901 1,904 155,900
2015/02/13 1,905 1,950 1,860 1,936 126,600
2015/02/12 1,791 1,926 1,781 1,910 152,400
2015/02/10 1,724 1,766 1,684 1,766 100,800
2015/02/09 1,690 1,735 1,661 1,723 96,200
2015/02/06 1,650 1,688 1,636 1,672 45,800
2015/02/05 1,613 1,682 1,590 1,650 68,000
2015/02/04 1,640 1,640 1,610 1,613 57,200
2015/02/03 1,693 1,724 1,593 1,600 169,500
2015/02/02 1,619 1,679 1,609 1,666 125,900
2015/01/30 1,560 1,639 1,531 1,620 166,900
2015/01/29 1,492 1,582 1,492 1,510 91,200
2015/01/28 1,482 1,520 1,450 1,491 92,100
2015/01/27 1,466 1,490 1,441 1,475 92,500
2015/01/26 1,530 1,530 1,458 1,481 85,200
2015/01/23 1,550 1,601 1,492 1,512 125,600
2015/01/22 1,566 1,579 1,534 1,543 87,600
2015/01/21 1,630 1,696 1,558 1,589 225,200
2015/01/20 1,550 1,690 1,486 1,630 521,600
2015/01/19 1,465 1,510 1,370 1,430 126,600
2015/01/16 1,491 1,511 1,385 1,495 165,100
2015/01/15 1,439 1,545 1,422 1,517 146,800
2015/01/14 1,363 1,489 1,363 1,440 108,400
2015/01/13 1,410 1,444 1,357 1,364 97,400
2015/01/09 1,466 1,466 1,320 1,414 206,100
2015/01/08 1,508 1,508 1,421 1,447 74,800
2015/01/07 1,491 1,513 1,411 1,479 150,200
2015/01/06 1,489 1,560 1,461 1,521 153,500
2015/01/05 1,395 1,590 1,385 1,560 240,400

このページの先頭へ