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
2016/12/30 760 775 760 775 53,200
2016/12/29 751 774 745 767 210,700
2016/12/28 806 814 792 811 76,000
2016/12/27 791 800 784 797 45,800
2016/12/26 798 798 785 796 35,000
2016/12/22 800 800 784 798 28,200
2016/12/21 820 820 795 798 48,200
2016/12/20 782 816 782 808 98,800
2016/12/19 791 793 778 784 20,900
2016/12/16 794 797 780 789 41,700
2016/12/15 783 794 782 794 41,800
2016/12/14 785 791 774 783 34,100
2016/12/13 764 781 756 781 83,200
2016/12/12 755 764 754 764 32,100
2016/12/09 755 757 750 753 29,900
2016/12/08 755 755 749 751 21,600
2016/12/07 760 760 750 754 16,700
2016/12/06 745 758 745 757 26,800
2016/12/05 751 753 732 743 54,900
2016/12/02 764 764 752 757 26,700
2016/12/01 770 771 759 762 36,600
2016/11/30 761 768 757 763 21,200
2016/11/29 776 777 760 765 29,600
2016/11/28 774 774 756 772 38,500
2016/11/25 792 792 773 781 33,500
2016/11/24 793 795 787 789 27,900
2016/11/22 784 789 780 788 21,100
2016/11/21 777 784 775 784 34,800
2016/11/18 785 785 774 778 20,000
2016/11/17 782 785 773 784 26,000
2016/11/16 760 782 755 781 35,500
2016/11/15 765 765 750 752 22,900
2016/11/14 788 788 755 757 49,900
2016/11/11 751 790 751 777 85,800
2016/11/10 740 744 725 743 35,900
2016/11/09 745 751 681 700 98,500
2016/11/08 769 771 746 746 49,600
2016/11/07 741 770 741 763 41,400
2016/11/04 752 761 730 735 55,800
2016/11/02 765 765 742 762 110,100
2016/11/01 773 775 767 773 50,500
2016/10/31 770 777 766 770 44,300
2016/10/28 774 782 768 770 129,800
2016/10/27 784 784 772 774 92,200
2016/10/26 790 795 783 784 70,400
2016/10/25 806 806 786 792 84,600
2016/10/24 803 810 802 806 66,500
2016/10/21 803 820 801 803 96,800
2016/10/20 810 815 802 802 86,200
2016/10/19 807 819 806 817 76,500
2016/10/18 834 834 803 807 150,400
2016/10/17 837 848 832 838 53,900
2016/10/14 814 838 810 837 74,000
2016/10/13 834 834 802 814 84,700
2016/10/12 838 846 831 834 66,800
2016/10/11 836 842 827 841 71,100
2016/10/07 819 840 817 838 73,800
2016/10/06 815 824 810 819 64,200
2016/10/05 816 819 810 815 55,500
2016/10/04 832 836 807 816 177,400
2016/10/03 853 862 831 838 173,300
2016/09/30 894 913 890 891 54,200
2016/09/29 902 917 881 903 67,200
2016/09/28 878 911 878 909 49,000
2016/09/27 864 883 864 883 62,900
2016/09/26 860 876 855 865 150,200
2016/09/23 834 865 830 861 81,300
2016/09/21 805 819 800 819 21,500
2016/09/20 809 809 788 800 36,100
2016/09/16 789 803 788 801 20,000
2016/09/15 790 791 786 789 7,700
2016/09/14 779 796 779 791 18,800
2016/09/13 787 799 786 791 26,900
2016/09/12 790 797 784 787 33,800
2016/09/09 804 805 790 801 37,000
2016/09/08 812 813 796 804 37,100
2016/09/07 805 815 805 815 28,300
2016/09/06 801 814 801 810 22,000
2016/09/05 809 839 803 803 48,900
2016/09/02 813 813 801 803 21,900
2016/09/01 806 814 802 810 28,300
2016/08/31 800 819 798 805 40,400
2016/08/30 780 799 780 798 26,300
2016/08/29 770 794 770 779 95,400
2016/08/26 766 800 754 778 335,300
2016/08/25 806 806 793 796 42,500
2016/08/24 786 806 782 792 48,000
2016/08/23 764 788 763 780 39,800
2016/08/22 767 774 754 766 53,700
2016/08/19 766 789 766 774 32,000
2016/08/18 782 785 759 763 43,900
2016/08/17 800 803 795 795 31,000
2016/08/16 811 817 806 806 30,800
2016/08/15 825 829 811 817 20,200
2016/08/12 833 836 820 832 30,200
2016/08/10 835 840 828 833 18,000
2016/08/09 807 837 807 835 29,700
2016/08/08 838 849 790 802 51,700
2016/08/05 829 830 816 822 12,100
2016/08/04 828 839 817 824 21,500
2016/08/03 839 843 827 828 18,600
2016/08/02 848 861 845 850 15,600
2016/08/01 854 864 852 858 10,700
2016/07/29 865 868 843 866 26,700
2016/07/28 879 881 860 869 32,000
2016/07/27 879 888 874 878 26,200
2016/07/26 888 888 870 881 26,400
2016/07/25 902 902 881 892 22,800
2016/07/22 905 912 887 898 42,000
2016/07/21 939 939 909 918 25,600
2016/07/20 917 924 905 924 20,000
2016/07/19 914 938 907 926 29,700
2016/07/15 905 923 905 914 49,400
2016/07/14 928 935 889 900 89,200
2016/07/13 935 940 904 923 85,600
2016/07/12 969 969 925 935 64,100
2016/07/11 940 973 940 953 117,000
2016/07/08 950 950 927 927 52,400
2016/07/07 951 978 945 950 71,400
2016/07/06 920 954 914 945 111,200
2016/07/05 937 940 924 935 102,900
2016/07/04 915 942 905 940 249,400
2016/07/01 876 912 862 894 323,500
2016/06/30 769 792 765 782 47,100
2016/06/29 749 770 742 770 36,500
2016/06/28 725 738 699 734 38,200
2016/06/27 734 748 724 736 31,300
2016/06/24 788 788 656 704 54,400
2016/06/23 786 786 770 780 7,900
2016/06/22 784 790 770 779 16,700
2016/06/21 787 790 775 783 14,900
2016/06/20 776 790 776 784 12,300
2016/06/17 774 784 734 761 25,500
2016/06/16 827 831 770 776 32,300
2016/06/15 800 823 800 819 21,500
2016/06/14 847 862 798 810 40,600
2016/06/13 874 874 842 858 28,400
2016/06/10 895 895 884 888 25,100
2016/06/09 888 901 888 896 20,800
2016/06/08 884 896 882 896 28,700
2016/06/07 882 882 873 877 25,500
2016/06/06 852 879 847 879 40,300
2016/06/03 841 856 841 852 20,000
2016/06/02 851 854 840 842 33,200
2016/06/01 843 855 835 852 22,800
2016/05/31 851 855 817 850 40,300
2016/05/30 844 855 843 855 23,100
2016/05/27 858 885 829 833 54,200
2016/05/27 1 -> 2.00 分割
2016/05/26 1,800 1,800 1,752 1,757 30,100
2016/05/25 1,819 1,827 1,795 1,795 16,800
2016/05/24 1,808 1,819 1,793 1,800 18,900
2016/05/23 1,800 1,819 1,793 1,805 25,200
2016/05/20 1,730 1,785 1,730 1,780 13,400
2016/05/19 1,714 1,749 1,708 1,749 17,800
2016/05/18 1,756 1,759 1,700 1,714 19,900
2016/05/17 1,744 1,758 1,740 1,749 19,100
2016/05/16 1,768 1,773 1,741 1,744 31,700
2016/05/13 1,800 1,800 1,741 1,768 77,300
2016/05/12 1,815 1,830 1,803 1,805 37,200
2016/05/11 1,816 1,829 1,813 1,815 158,200
2016/05/10 1,850 1,858 1,821 1,834 58,700
2016/05/09 1,899 1,899 1,870 1,870 48,600
2016/05/06 1,853 1,925 1,853 1,917 20,400
2016/05/02 1,771 1,848 1,750 1,844 22,400
2016/04/28 1,858 1,884 1,836 1,842 30,100
2016/04/27 1,863 1,892 1,856 1,877 20,600
2016/04/26 1,903 1,903 1,855 1,865 44,800
2016/04/25 1,963 1,965 1,901 1,905 54,600
2016/04/22 1,880 1,880 1,820 1,865 52,300
2016/04/21 1,882 1,902 1,876 1,882 45,200
2016/04/20 1,980 1,980 1,879 1,881 93,900
2016/04/19 1,990 1,994 1,962 1,981 55,600
2016/04/18 1,970 1,990 1,920 1,989 97,300
2016/04/15 1,923 1,960 1,852 1,870 138,800
2016/04/14 1,716 1,763 1,716 1,763 28,500
2016/04/13 1,683 1,714 1,675 1,708 11,900
2016/04/12 1,675 1,709 1,666 1,684 14,400
2016/04/11 1,760 1,766 1,674 1,697 20,500
2016/04/08 1,671 1,744 1,659 1,739 27,800
2016/04/07 1,633 1,693 1,626 1,668 21,400
2016/04/06 1,600 1,644 1,586 1,628 10,500
2016/04/05 1,645 1,648 1,600 1,607 10,300
2016/04/04 1,622 1,643 1,617 1,634 13,900
2016/04/01 1,606 1,632 1,603 1,613 24,700
2016/03/31 1,635 1,638 1,606 1,606 9,100
2016/03/30 1,634 1,635 1,611 1,635 7,500
2016/03/29 1,606 1,633 1,588 1,622 7,700
2016/03/28 1,606 1,650 1,602 1,631 13,900
2016/03/25 1,640 1,648 1,624 1,624 10,600
2016/03/24 1,618 1,643 1,601 1,624 11,400
2016/03/23 1,599 1,610 1,583 1,599 9,700
2016/03/22 1,585 1,599 1,585 1,599 7,500
2016/03/18 1,589 1,589 1,542 1,567 11,100
2016/03/17 1,587 1,588 1,572 1,583 6,600
2016/03/16 1,580 1,584 1,554 1,569 6,900
2016/03/15 1,570 1,589 1,555 1,582 11,600
2016/03/14 1,568 1,589 1,536 1,574 12,200
2016/03/11 1,535 1,569 1,522 1,540 14,000
2016/03/10 1,515 1,536 1,515 1,534 7,600
2016/03/09 1,506 1,525 1,490 1,515 7,800
2016/03/08 1,549 1,549 1,484 1,537 14,800
2016/03/07 1,539 1,542 1,522 1,530 5,100
2016/03/04 1,528 1,542 1,522 1,539 4,500
2016/03/03 1,520 1,542 1,520 1,539 11,300
2016/03/02 1,588 1,589 1,535 1,536 31,000
2016/03/01 1,551 1,656 1,551 1,588 62,200
2016/02/29 1,461 1,479 1,461 1,461 5,000
2016/02/26 1,480 1,488 1,442 1,461 9,700
2016/02/25 1,509 1,509 1,448 1,466 15,600
2016/02/24 1,491 1,501 1,459 1,482 10,900
2016/02/23 1,520 1,523 1,485 1,509 10,200
2016/02/22 1,486 1,537 1,473 1,528 7,400
2016/02/19 1,524 1,524 1,474 1,516 7,300
2016/02/18 1,493 1,545 1,493 1,523 7,900
2016/02/17 1,523 1,545 1,493 1,493 7,200
2016/02/16 1,487 1,589 1,470 1,523 19,100
2016/02/15 1,400 1,469 1,400 1,462 14,800
2016/02/12 1,360 1,407 1,360 1,373 24,000
2016/02/10 1,492 1,502 1,450 1,450 15,200
2016/02/09 1,500 1,515 1,474 1,492 26,500
2016/02/08 1,500 1,531 1,500 1,526 9,100
2016/02/05 1,500 1,537 1,500 1,508 15,100
2016/02/04 1,512 1,524 1,408 1,490 30,400
2016/02/03 1,533 1,559 1,515 1,539 10,000
2016/02/02 1,577 1,578 1,550 1,565 16,000
2016/02/01 1,569 1,578 1,542 1,556 13,400
2016/01/29 1,500 1,565 1,500 1,532 12,300
2016/01/28 1,515 1,519 1,474 1,488 13,300
2016/01/27 1,470 1,515 1,452 1,515 10,700
2016/01/26 1,438 1,474 1,430 1,445 10,300
2016/01/25 1,453 1,481 1,404 1,478 19,800
2016/01/22 1,387 1,453 1,380 1,439 15,400
2016/01/21 1,406 1,456 1,350 1,360 26,500
2016/01/20 1,499 1,518 1,424 1,431 24,900
2016/01/19 1,505 1,509 1,470 1,481 16,900
2016/01/18 1,521 1,530 1,503 1,504 18,500
2016/01/15 1,600 1,616 1,552 1,568 10,200
2016/01/14 1,617 1,629 1,550 1,590 19,700
2016/01/13 1,635 1,644 1,605 1,617 13,300
2016/01/12 1,608 1,635 1,544 1,555 22,400
2016/01/08 1,612 1,663 1,611 1,630 22,400
2016/01/07 1,662 1,678 1,640 1,641 19,700
2016/01/06 1,705 1,708 1,678 1,688 14,300
2016/01/05 1,692 1,712 1,612 1,700 36,500
2016/01/04 1,628 1,715 1,628 1,676 27,000

このページの先頭へ