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 |
---|---|---|---|---|---|
2017/12/29 | 564 | 564 | 558 | 559 | 20,400 |
2017/12/28 | 561 | 562 | 557 | 558 | 18,900 |
2017/12/27 | 550 | 561 | 546 | 561 | 51,100 |
2017/12/26 | 549 | 550 | 544 | 545 | 122,300 |
2017/12/25 | 553 | 554 | 550 | 551 | 81,500 |
2017/12/22 | 555 | 555 | 551 | 555 | 57,800 |
2017/12/21 | 558 | 558 | 554 | 555 | 34,000 |
2017/12/20 | 559 | 559 | 553 | 556 | 44,400 |
2017/12/19 | 559 | 560 | 557 | 558 | 35,500 |
2017/12/18 | 560 | 563 | 552 | 560 | 70,800 |
2017/12/15 | 567 | 567 | 560 | 563 | 38,500 |
2017/12/14 | 568 | 570 | 566 | 568 | 42,400 |
2017/12/13 | 567 | 570 | 566 | 567 | 35,300 |
2017/12/12 | 567 | 572 | 565 | 567 | 48,000 |
2017/12/11 | 563 | 568 | 561 | 568 | 38,500 |
2017/12/08 | 562 | 566 | 562 | 564 | 26,700 |
2017/12/07 | 563 | 565 | 561 | 564 | 26,200 |
2017/12/06 | 562 | 567 | 555 | 557 | 35,500 |
2017/12/05 | 560 | 566 | 557 | 563 | 30,200 |
2017/12/04 | 571 | 572 | 561 | 561 | 47,100 |
2017/12/01 | 569 | 575 | 568 | 570 | 43,300 |
2017/11/30 | 573 | 573 | 567 | 569 | 27,500 |
2017/11/29 | 568 | 572 | 568 | 571 | 30,000 |
2017/11/28 | 568 | 575 | 567 | 568 | 35,500 |
2017/11/27 | 561 | 568 | 559 | 567 | 39,200 |
2017/11/24 | 556 | 564 | 555 | 561 | 44,200 |
2017/11/22 | 558 | 558 | 555 | 556 | 27,000 |
2017/11/21 | 556 | 558 | 554 | 558 | 25,800 |
2017/11/20 | 556 | 561 | 555 | 556 | 24,000 |
2017/11/17 | 549 | 557 | 549 | 554 | 24,800 |
2017/11/16 | 542 | 551 | 542 | 548 | 27,600 |
2017/11/15 | 558 | 559 | 540 | 542 | 76,800 |
2017/11/14 | 567 | 567 | 558 | 560 | 53,400 |
2017/11/13 | 571 | 571 | 565 | 566 | 20,200 |
2017/11/10 | 567 | 571 | 564 | 569 | 40,500 |
2017/11/09 | 574 | 574 | 565 | 569 | 43,000 |
2017/11/08 | 571 | 571 | 567 | 570 | 28,700 |
2017/11/07 | 572 | 574 | 570 | 572 | 26,900 |
2017/11/06 | 579 | 579 | 572 | 573 | 26,600 |
2017/11/02 | 577 | 578 | 575 | 575 | 30,500 |
2017/11/01 | 578 | 579 | 577 | 578 | 23,900 |
2017/10/31 | 582 | 582 | 577 | 577 | 37,800 |
2017/10/30 | 580 | 585 | 578 | 585 | 96,600 |
2017/10/27 | 578 | 579 | 573 | 578 | 44,500 |
2017/10/26 | 576 | 580 | 576 | 576 | 20,400 |
2017/10/25 | 583 | 583 | 576 | 577 | 39,100 |
2017/10/24 | 578 | 580 | 576 | 579 | 24,700 |
2017/10/23 | 570 | 577 | 568 | 575 | 41,700 |
2017/10/20 | 568 | 572 | 565 | 567 | 23,400 |
2017/10/19 | 567 | 569 | 565 | 566 | 22,900 |
2017/10/18 | 571 | 571 | 566 | 567 | 34,100 |
2017/10/17 | 579 | 579 | 570 | 570 | 44,200 |
2017/10/16 | 568 | 580 | 566 | 579 | 60,900 |
2017/10/13 | 561 | 567 | 561 | 566 | 44,400 |
2017/10/12 | 563 | 566 | 560 | 562 | 39,000 |
2017/10/11 | 570 | 571 | 558 | 560 | 67,800 |
2017/10/10 | 561 | 568 | 555 | 567 | 141,700 |
2017/10/06 | 585 | 587 | 577 | 580 | 37,500 |
2017/10/05 | 582 | 587 | 582 | 585 | 23,300 |
2017/10/04 | 591 | 593 | 580 | 582 | 66,300 |
2017/10/03 | 590 | 592 | 586 | 591 | 39,700 |
2017/10/02 | 587 | 590 | 584 | 588 | 56,900 |
2017/09/29 | 580 | 586 | 579 | 584 | 31,300 |
2017/09/28 | 578 | 584 | 578 | 581 | 63,800 |
2017/09/27 | 574 | 577 | 572 | 576 | 39,300 |
2017/09/26 | 572 | 573 | 567 | 573 | 31,900 |
2017/09/25 | 563 | 571 | 563 | 571 | 60,400 |
2017/09/22 | 564 | 566 | 557 | 561 | 39,400 |
2017/09/21 | 567 | 570 | 563 | 566 | 38,500 |
2017/09/20 | 565 | 567 | 564 | 564 | 38,300 |
2017/09/19 | 558 | 564 | 558 | 562 | 53,500 |
2017/09/15 | 556 | 560 | 556 | 557 | 27,400 |
2017/09/14 | 557 | 560 | 555 | 557 | 30,000 |
2017/09/13 | 549 | 560 | 548 | 558 | 45,900 |
2017/09/12 | 547 | 550 | 544 | 549 | 36,700 |
2017/09/11 | 541 | 547 | 540 | 543 | 38,200 |
2017/09/08 | 539 | 544 | 538 | 538 | 37,500 |
2017/09/07 | 545 | 548 | 538 | 544 | 43,300 |
2017/09/06 | 534 | 547 | 531 | 544 | 67,000 |
2017/09/05 | 563 | 563 | 536 | 543 | 86,400 |
2017/09/04 | 568 | 568 | 561 | 564 | 57,400 |
2017/09/01 | 568 | 570 | 567 | 569 | 34,100 |
2017/08/31 | 571 | 571 | 567 | 570 | 41,300 |
2017/08/30 | 573 | 575 | 566 | 569 | 59,700 |
2017/08/29 | 580 | 580 | 567 | 570 | 214,400 |
2017/08/28 | 585 | 591 | 584 | 590 | 293,500 |
2017/08/25 | 576 | 586 | 575 | 582 | 92,100 |
2017/08/24 | 573 | 576 | 572 | 575 | 60,800 |
2017/08/23 | 572 | 575 | 571 | 572 | 62,300 |
2017/08/22 | 574 | 575 | 569 | 571 | 80,100 |
2017/08/21 | 580 | 580 | 571 | 574 | 70,600 |
2017/08/18 | 580 | 583 | 575 | 580 | 79,300 |
2017/08/17 | 582 | 586 | 581 | 585 | 40,900 |
2017/08/16 | 580 | 583 | 579 | 581 | 64,700 |
2017/08/15 | 580 | 585 | 580 | 581 | 79,200 |
2017/08/14 | 579 | 583 | 573 | 583 | 83,200 |
2017/08/10 | 591 | 593 | 582 | 582 | 104,500 |
2017/08/09 | 602 | 602 | 593 | 594 | 80,400 |
2017/08/08 | 602 | 605 | 600 | 602 | 46,100 |
2017/08/07 | 603 | 607 | 599 | 603 | 54,500 |
2017/08/04 | 600 | 602 | 595 | 602 | 54,500 |
2017/08/03 | 603 | 603 | 597 | 601 | 61,200 |
2017/08/02 | 595 | 606 | 593 | 603 | 62,500 |
2017/08/01 | 610 | 610 | 591 | 596 | 128,900 |
2017/07/31 | 611 | 611 | 606 | 607 | 54,200 |
2017/07/28 | 615 | 616 | 608 | 611 | 61,200 |
2017/07/27 | 619 | 621 | 613 | 615 | 51,400 |
2017/07/26 | 623 | 623 | 618 | 618 | 50,000 |
2017/07/25 | 619 | 624 | 618 | 618 | 61,300 |
2017/07/24 | 610 | 624 | 608 | 621 | 87,600 |
2017/07/21 | 606 | 618 | 606 | 610 | 82,400 |
2017/07/20 | 619 | 619 | 605 | 609 | 117,000 |
2017/07/19 | 630 | 634 | 618 | 619 | 115,000 |
2017/07/18 | 640 | 641 | 634 | 636 | 50,600 |
2017/07/14 | 645 | 646 | 641 | 641 | 37,000 |
2017/07/13 | 650 | 651 | 643 | 645 | 29,500 |
2017/07/12 | 648 | 653 | 645 | 649 | 34,600 |
2017/07/11 | 650 | 652 | 644 | 648 | 45,500 |
2017/07/10 | 651 | 651 | 644 | 647 | 31,900 |
2017/07/07 | 640 | 650 | 638 | 643 | 63,400 |
2017/07/06 | 652 | 654 | 642 | 643 | 64,700 |
2017/07/05 | 654 | 658 | 650 | 653 | 32,300 |
2017/07/04 | 666 | 668 | 650 | 655 | 69,100 |
2017/07/03 | 656 | 667 | 655 | 664 | 79,400 |
2017/06/30 | 650 | 653 | 645 | 653 | 41,300 |
2017/06/29 | 647 | 654 | 645 | 650 | 63,800 |
2017/06/28 | 661 | 661 | 645 | 647 | 64,900 |
2017/06/27 | 660 | 660 | 655 | 659 | 40,500 |
2017/06/26 | 650 | 657 | 647 | 657 | 39,500 |
2017/06/23 | 648 | 651 | 644 | 650 | 74,500 |
2017/06/22 | 648 | 648 | 643 | 644 | 39,000 |
2017/06/21 | 645 | 647 | 639 | 643 | 39,900 |
2017/06/20 | 646 | 647 | 637 | 640 | 73,100 |
2017/06/19 | 624 | 645 | 624 | 639 | 131,600 |
2017/06/16 | 626 | 628 | 622 | 625 | 37,800 |
2017/06/15 | 623 | 632 | 620 | 626 | 43,200 |
2017/06/14 | 625 | 627 | 621 | 622 | 54,800 |
2017/06/13 | 610 | 625 | 609 | 621 | 78,700 |
2017/06/12 | 610 | 611 | 605 | 610 | 53,500 |
2017/06/09 | 609 | 610 | 605 | 606 | 30,900 |
2017/06/08 | 609 | 614 | 604 | 609 | 38,300 |
2017/06/07 | 605 | 610 | 603 | 607 | 34,100 |
2017/06/06 | 613 | 613 | 601 | 603 | 54,600 |
2017/06/05 | 601 | 615 | 599 | 613 | 70,400 |
2017/06/02 | 603 | 605 | 599 | 599 | 66,200 |
2017/06/01 | 596 | 601 | 594 | 598 | 45,900 |
2017/05/31 | 591 | 602 | 586 | 590 | 82,000 |
2017/05/30 | 587 | 594 | 584 | 589 | 55,800 |
2017/05/29 | 581 | 592 | 580 | 587 | 41,000 |
2017/05/26 | 588 | 592 | 575 | 577 | 103,100 |
2017/05/25 | 592 | 593 | 585 | 586 | 93,900 |
2017/05/24 | 594 | 597 | 588 | 588 | 62,500 |
2017/05/23 | 596 | 599 | 590 | 590 | 44,700 |
2017/05/22 | 589 | 598 | 589 | 595 | 71,000 |
2017/05/19 | 594 | 600 | 584 | 587 | 66,300 |
2017/05/18 | 588 | 593 | 583 | 589 | 88,400 |
2017/05/17 | 605 | 612 | 600 | 602 | 88,300 |
2017/05/16 | 604 | 613 | 602 | 605 | 57,300 |
2017/05/15 | 588 | 607 | 588 | 600 | 113,900 |
2017/05/12 | 584 | 590 | 584 | 588 | 62,500 |
2017/05/11 | 584 | 588 | 582 | 584 | 46,000 |
2017/05/10 | 587 | 593 | 583 | 584 | 64,400 |
2017/05/09 | 584 | 587 | 581 | 584 | 52,200 |
2017/05/08 | 585 | 585 | 573 | 584 | 97,200 |
2017/05/02 | 560 | 570 | 560 | 565 | 89,800 |
2017/05/01 | 558 | 564 | 556 | 560 | 63,200 |
2017/04/28 | 572 | 578 | 555 | 558 | 111,300 |
2017/04/27 | 554 | 578 | 554 | 574 | 102,400 |
2017/04/26 | 550 | 554 | 544 | 552 | 134,900 |
2017/04/25 | 544 | 548 | 541 | 547 | 92,800 |
2017/04/24 | 555 | 556 | 542 | 543 | 111,800 |
2017/04/21 | 550 | 550 | 541 | 549 | 78,100 |
2017/04/20 | 545 | 558 | 541 | 545 | 134,000 |
2017/04/19 | 530 | 540 | 526 | 540 | 147,600 |
2017/04/18 | 522 | 539 | 515 | 526 | 427,800 |
2017/04/17 | 510 | 510 | 510 | 510 | 50,400 |
2017/04/14 | 600 | 617 | 600 | 610 | 43,200 |
2017/04/13 | 601 | 609 | 600 | 606 | 60,200 |
2017/04/12 | 624 | 626 | 600 | 619 | 132,100 |
2017/04/11 | 637 | 638 | 627 | 632 | 62,700 |
2017/04/10 | 632 | 642 | 632 | 642 | 46,800 |
2017/04/07 | 629 | 640 | 624 | 633 | 86,000 |
2017/04/06 | 650 | 650 | 624 | 631 | 163,300 |
2017/04/05 | 667 | 667 | 646 | 655 | 159,100 |
2017/04/04 | 676 | 678 | 668 | 670 | 105,700 |
2017/04/03 | 685 | 688 | 675 | 678 | 82,000 |
2017/03/31 | 695 | 698 | 684 | 686 | 102,200 |
2017/03/30 | 702 | 702 | 692 | 695 | 92,800 |
2017/03/29 | 690 | 702 | 687 | 702 | 90,600 |
2017/03/28 | 672 | 686 | 670 | 685 | 104,600 |
2017/03/27 | 675 | 682 | 670 | 672 | 123,200 |
2017/03/24 | 694 | 696 | 667 | 672 | 393,000 |
2017/03/23 | 704 | 705 | 700 | 702 | 56,500 |
2017/03/22 | 706 | 707 | 703 | 705 | 41,900 |
2017/03/21 | 707 | 715 | 705 | 714 | 68,300 |
2017/03/17 | 704 | 709 | 701 | 706 | 36,200 |
2017/03/16 | 706 | 711 | 703 | 707 | 49,000 |
2017/03/15 | 718 | 720 | 704 | 706 | 96,500 |
2017/03/14 | 720 | 722 | 715 | 721 | 34,600 |
2017/03/13 | 729 | 731 | 717 | 720 | 88,800 |
2017/03/10 | 732 | 732 | 726 | 726 | 123,700 |
2017/03/09 | 707 | 725 | 707 | 725 | 199,600 |
2017/03/08 | 699 | 706 | 696 | 703 | 182,800 |
2017/03/07 | 699 | 700 | 698 | 699 | 87,800 |
2017/03/06 | 701 | 704 | 697 | 701 | 103,500 |
2017/03/03 | 702 | 703 | 698 | 700 | 118,500 |
2017/03/02 | 705 | 705 | 699 | 701 | 115,100 |
2017/03/01 | 699 | 701 | 695 | 700 | 117,900 |
2017/02/28 | 705 | 705 | 698 | 700 | 105,200 |
2017/02/27 | 709 | 710 | 698 | 700 | 148,700 |
2017/02/24 | 710 | 717 | 704 | 708 | 131,000 |
2017/02/23 | 720 | 722 | 717 | 721 | 151,300 |
2017/02/22 | 732 | 734 | 716 | 721 | 149,200 |
2017/02/21 | 733 | 735 | 729 | 732 | 97,800 |
2017/02/20 | 739 | 741 | 732 | 735 | 74,600 |
2017/02/17 | 744 | 745 | 737 | 738 | 59,700 |
2017/02/16 | 755 | 756 | 744 | 744 | 81,200 |
2017/02/15 | 749 | 758 | 746 | 755 | 56,200 |
2017/02/14 | 751 | 755 | 745 | 746 | 69,000 |
2017/02/13 | 758 | 759 | 749 | 750 | 50,000 |
2017/02/10 | 757 | 759 | 753 | 758 | 26,800 |
2017/02/09 | 752 | 754 | 749 | 751 | 24,700 |
2017/02/08 | 759 | 759 | 749 | 754 | 25,200 |
2017/02/07 | 750 | 754 | 746 | 752 | 24,600 |
2017/02/06 | 748 | 752 | 746 | 750 | 35,100 |
2017/02/03 | 755 | 755 | 746 | 748 | 55,800 |
2017/02/02 | 759 | 762 | 750 | 752 | 28,900 |
2017/02/01 | 768 | 768 | 756 | 759 | 47,500 |
2017/01/31 | 770 | 774 | 764 | 766 | 39,700 |
2017/01/30 | 773 | 786 | 762 | 785 | 54,300 |
2017/01/27 | 767 | 770 | 759 | 770 | 54,600 |
2017/01/26 | 762 | 762 | 757 | 760 | 43,100 |
2017/01/25 | 761 | 762 | 754 | 758 | 45,900 |
2017/01/24 | 755 | 755 | 750 | 755 | 39,400 |
2017/01/23 | 764 | 764 | 749 | 752 | 61,600 |
2017/01/20 | 760 | 770 | 754 | 761 | 44,000 |
2017/01/19 | 764 | 771 | 758 | 764 | 19,900 |
2017/01/18 | 765 | 765 | 753 | 763 | 54,100 |
2017/01/17 | 779 | 779 | 765 | 769 | 46,200 |
2017/01/16 | 801 | 801 | 781 | 787 | 49,000 |
2017/01/13 | 790 | 802 | 784 | 800 | 42,500 |
2017/01/12 | 790 | 797 | 780 | 792 | 39,400 |
2017/01/11 | 805 | 805 | 787 | 789 | 53,800 |
2017/01/10 | 808 | 817 | 800 | 805 | 86,700 |
2017/01/06 | 795 | 800 | 780 | 800 | 70,900 |
2017/01/05 | 789 | 799 | 785 | 797 | 78,500 |
2017/01/04 | 784 | 784 | 773 | 779 | 48,800 |