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 |
---|---|---|---|---|---|
2018/12/28 | 340 | 347 | 337 | 340 | 24,100 |
2018/12/27 | 358 | 358 | 335 | 338 | 36,900 |
2018/12/26 | 330 | 330 | 304 | 318 | 44,600 |
2018/12/25 | 300 | 304 | 286 | 290 | 91,500 |
2018/12/21 | 341 | 341 | 312 | 324 | 44,500 |
2018/12/20 | 358 | 358 | 342 | 347 | 39,800 |
2018/12/19 | 366 | 366 | 361 | 362 | 33,800 |
2018/12/18 | 380 | 380 | 371 | 371 | 28,100 |
2018/12/17 | 393 | 399 | 383 | 383 | 39,100 |
2018/12/14 | 402 | 405 | 398 | 399 | 25,700 |
2018/12/13 | 402 | 404 | 400 | 403 | 18,500 |
2018/12/12 | 404 | 405 | 402 | 405 | 14,000 |
2018/12/11 | 408 | 410 | 402 | 402 | 13,800 |
2018/12/10 | 415 | 415 | 408 | 409 | 9,600 |
2018/12/07 | 422 | 425 | 416 | 419 | 12,900 |
2018/12/06 | 436 | 438 | 422 | 425 | 15,600 |
2018/12/05 | 443 | 444 | 433 | 440 | 11,500 |
2018/12/04 | 446 | 446 | 444 | 444 | 8,800 |
2018/12/03 | 444 | 446 | 444 | 445 | 7,600 |
2018/11/30 | 449 | 449 | 444 | 444 | 11,200 |
2018/11/29 | 450 | 456 | 450 | 454 | 15,000 |
2018/11/28 | 439 | 450 | 439 | 449 | 11,100 |
2018/11/27 | 435 | 443 | 432 | 442 | 22,900 |
2018/11/26 | 423 | 435 | 422 | 430 | 22,300 |
2018/11/22 | 423 | 424 | 417 | 422 | 15,300 |
2018/11/21 | 414 | 414 | 411 | 413 | 8,900 |
2018/11/20 | 415 | 417 | 414 | 415 | 3,000 |
2018/11/19 | 418 | 421 | 410 | 416 | 14,300 |
2018/11/16 | 415 | 424 | 415 | 418 | 11,700 |
2018/11/15 | 418 | 418 | 412 | 417 | 12,000 |
2018/11/14 | 426 | 426 | 420 | 420 | 14,300 |
2018/11/13 | 431 | 433 | 426 | 428 | 12,100 |
2018/11/12 | 430 | 434 | 430 | 432 | 12,400 |
2018/11/09 | 430 | 433 | 430 | 430 | 7,300 |
2018/11/08 | 429 | 433 | 429 | 430 | 9,900 |
2018/11/07 | 429 | 431 | 427 | 429 | 7,500 |
2018/11/06 | 431 | 431 | 423 | 424 | 11,600 |
2018/11/05 | 442 | 445 | 426 | 428 | 18,900 |
2018/11/02 | 450 | 450 | 440 | 442 | 26,500 |
2018/11/01 | 438 | 450 | 430 | 449 | 24,900 |
2018/10/31 | 426 | 440 | 424 | 440 | 29,200 |
2018/10/30 | 407 | 415 | 406 | 415 | 26,800 |
2018/10/29 | 399 | 411 | 399 | 411 | 30,600 |
2018/10/26 | 430 | 430 | 400 | 402 | 39,900 |
2018/10/25 | 446 | 447 | 417 | 417 | 47,200 |
2018/10/24 | 452 | 459 | 446 | 450 | 23,700 |
2018/10/23 | 456 | 459 | 455 | 456 | 13,900 |
2018/10/22 | 463 | 467 | 459 | 460 | 22,400 |
2018/10/19 | 473 | 473 | 468 | 469 | 9,500 |
2018/10/18 | 467 | 473 | 467 | 473 | 15,900 |
2018/10/17 | 478 | 478 | 470 | 472 | 13,400 |
2018/10/16 | 474 | 478 | 473 | 473 | 11,600 |
2018/10/15 | 478 | 479 | 472 | 472 | 17,000 |
2018/10/12 | 463 | 479 | 460 | 478 | 36,500 |
2018/10/11 | 459 | 460 | 454 | 460 | 36,400 |
2018/10/10 | 461 | 465 | 460 | 461 | 51,100 |
2018/10/09 | 480 | 480 | 458 | 458 | 132,800 |
2018/10/05 | 508 | 514 | 506 | 506 | 18,900 |
2018/10/04 | 513 | 515 | 512 | 512 | 12,900 |
2018/10/03 | 513 | 516 | 511 | 512 | 9,800 |
2018/10/02 | 515 | 515 | 512 | 512 | 11,600 |
2018/10/01 | 513 | 515 | 512 | 512 | 10,200 |
2018/09/28 | 516 | 517 | 512 | 514 | 10,000 |
2018/09/27 | 520 | 520 | 513 | 513 | 13,200 |
2018/09/26 | 515 | 520 | 513 | 520 | 13,300 |
2018/09/25 | 514 | 515 | 513 | 515 | 22,900 |
2018/09/21 | 512 | 515 | 511 | 514 | 63,300 |
2018/09/20 | 510 | 515 | 510 | 514 | 10,200 |
2018/09/19 | 511 | 513 | 508 | 512 | 11,500 |
2018/09/18 | 512 | 512 | 509 | 510 | 12,200 |
2018/09/14 | 505 | 512 | 505 | 510 | 27,800 |
2018/09/13 | 503 | 507 | 502 | 507 | 26,400 |
2018/09/12 | 513 | 514 | 505 | 508 | 12,600 |
2018/09/11 | 508 | 517 | 508 | 515 | 16,400 |
2018/09/10 | 508 | 510 | 507 | 508 | 8,200 |
2018/09/07 | 505 | 508 | 503 | 508 | 10,900 |
2018/09/06 | 510 | 510 | 505 | 506 | 10,900 |
2018/09/05 | 516 | 516 | 511 | 511 | 12,900 |
2018/09/04 | 516 | 517 | 514 | 515 | 11,100 |
2018/09/03 | 521 | 522 | 515 | 518 | 16,500 |
2018/08/31 | 524 | 525 | 521 | 522 | 12,700 |
2018/08/30 | 527 | 527 | 522 | 524 | 28,800 |
2018/08/29 | 526 | 529 | 524 | 524 | 117,400 |
2018/08/28 | 545 | 545 | 540 | 541 | 237,500 |
2018/08/27 | 540 | 546 | 540 | 545 | 49,100 |
2018/08/24 | 540 | 542 | 538 | 540 | 41,100 |
2018/08/23 | 539 | 539 | 536 | 539 | 21,500 |
2018/08/22 | 533 | 535 | 533 | 534 | 8,800 |
2018/08/21 | 532 | 535 | 532 | 533 | 27,100 |
2018/08/20 | 538 | 538 | 533 | 533 | 31,100 |
2018/08/17 | 540 | 540 | 533 | 533 | 59,700 |
2018/08/16 | 534 | 534 | 530 | 533 | 15,000 |
2018/08/15 | 534 | 537 | 533 | 533 | 8,100 |
2018/08/14 | 533 | 540 | 531 | 533 | 13,000 |
2018/08/13 | 539 | 540 | 534 | 534 | 12,200 |
2018/08/10 | 540 | 542 | 535 | 537 | 18,000 |
2018/08/09 | 533 | 546 | 533 | 542 | 23,600 |
2018/08/08 | 534 | 535 | 532 | 532 | 14,100 |
2018/08/07 | 531 | 534 | 531 | 534 | 5,200 |
2018/08/06 | 540 | 549 | 530 | 530 | 28,000 |
2018/08/03 | 557 | 557 | 530 | 530 | 38,900 |
2018/08/02 | 557 | 558 | 555 | 556 | 10,400 |
2018/08/01 | 558 | 559 | 556 | 557 | 11,900 |
2018/07/31 | 559 | 559 | 554 | 557 | 16,900 |
2018/07/30 | 554 | 559 | 554 | 558 | 16,000 |
2018/07/27 | 548 | 554 | 547 | 554 | 10,900 |
2018/07/26 | 548 | 548 | 545 | 548 | 9,900 |
2018/07/25 | 539 | 547 | 539 | 543 | 14,300 |
2018/07/24 | 542 | 546 | 540 | 546 | 12,300 |
2018/07/23 | 540 | 544 | 537 | 540 | 15,100 |
2018/07/20 | 535 | 539 | 533 | 538 | 9,100 |
2018/07/19 | 535 | 537 | 532 | 537 | 13,200 |
2018/07/18 | 528 | 532 | 525 | 532 | 9,500 |
2018/07/17 | 526 | 526 | 522 | 525 | 8,700 |
2018/07/13 | 500 | 527 | 500 | 521 | 63,800 |
2018/07/12 | 513 | 515 | 510 | 515 | 19,800 |
2018/07/11 | 517 | 518 | 511 | 512 | 18,700 |
2018/07/10 | 519 | 521 | 515 | 516 | 23,100 |
2018/07/09 | 516 | 517 | 510 | 512 | 25,000 |
2018/07/06 | 513 | 516 | 509 | 514 | 41,100 |
2018/07/05 | 525 | 528 | 514 | 514 | 45,400 |
2018/07/04 | 530 | 531 | 525 | 526 | 16,300 |
2018/07/03 | 534 | 536 | 529 | 529 | 27,100 |
2018/07/02 | 538 | 538 | 533 | 534 | 24,900 |
2018/06/29 | 534 | 535 | 533 | 535 | 19,700 |
2018/06/28 | 539 | 539 | 533 | 534 | 25,000 |
2018/06/27 | 540 | 540 | 537 | 539 | 14,400 |
2018/06/26 | 540 | 540 | 536 | 537 | 20,500 |
2018/06/25 | 549 | 549 | 542 | 543 | 22,100 |
2018/06/22 | 545 | 547 | 544 | 546 | 11,900 |
2018/06/21 | 546 | 552 | 546 | 547 | 10,900 |
2018/06/20 | 548 | 550 | 544 | 546 | 32,100 |
2018/06/19 | 556 | 556 | 545 | 546 | 25,700 |
2018/06/18 | 558 | 558 | 553 | 553 | 13,800 |
2018/06/15 | 562 | 563 | 558 | 558 | 16,300 |
2018/06/14 | 561 | 565 | 561 | 563 | 16,400 |
2018/06/13 | 561 | 564 | 561 | 563 | 14,400 |
2018/06/12 | 564 | 564 | 561 | 563 | 15,100 |
2018/06/11 | 567 | 568 | 562 | 562 | 15,200 |
2018/06/08 | 565 | 567 | 564 | 566 | 12,700 |
2018/06/07 | 570 | 570 | 564 | 567 | 12,300 |
2018/06/06 | 570 | 570 | 563 | 568 | 9,200 |
2018/06/05 | 561 | 563 | 558 | 561 | 8,900 |
2018/06/04 | 566 | 567 | 561 | 561 | 12,400 |
2018/06/01 | 561 | 564 | 561 | 562 | 7,800 |
2018/05/31 | 571 | 571 | 561 | 561 | 10,400 |
2018/05/30 | 569 | 569 | 557 | 562 | 19,500 |
2018/05/29 | 570 | 583 | 570 | 574 | 45,500 |
2018/05/28 | 572 | 575 | 568 | 572 | 7,100 |
2018/05/25 | 574 | 574 | 570 | 572 | 6,200 |
2018/05/24 | 574 | 576 | 572 | 574 | 8,000 |
2018/05/23 | 577 | 577 | 572 | 574 | 5,900 |
2018/05/22 | 575 | 575 | 570 | 575 | 6,800 |
2018/05/21 | 569 | 575 | 569 | 575 | 17,700 |
2018/05/18 | 567 | 570 | 565 | 568 | 6,900 |
2018/05/17 | 575 | 575 | 563 | 567 | 28,400 |
2018/05/16 | 573 | 580 | 571 | 578 | 11,500 |
2018/05/15 | 580 | 580 | 574 | 575 | 7,400 |
2018/05/14 | 570 | 576 | 570 | 575 | 14,700 |
2018/05/11 | 581 | 581 | 566 | 569 | 17,500 |
2018/05/10 | 584 | 584 | 574 | 581 | 12,200 |
2018/05/09 | 585 | 592 | 583 | 584 | 25,300 |
2018/05/08 | 569 | 589 | 568 | 585 | 71,500 |
2018/05/07 | 565 | 570 | 565 | 569 | 14,700 |
2018/05/02 | 562 | 566 | 560 | 566 | 9,600 |
2018/05/01 | 558 | 561 | 555 | 559 | 21,600 |
2018/04/27 | 560 | 560 | 557 | 558 | 27,700 |
2018/04/26 | 560 | 563 | 558 | 559 | 23,500 |
2018/04/25 | 560 | 560 | 555 | 559 | 14,800 |
2018/04/24 | 553 | 557 | 550 | 557 | 7,800 |
2018/04/23 | 551 | 554 | 550 | 550 | 14,100 |
2018/04/20 | 556 | 562 | 555 | 555 | 11,100 |
2018/04/19 | 557 | 558 | 551 | 556 | 16,200 |
2018/04/18 | 550 | 556 | 550 | 554 | 19,500 |
2018/04/17 | 560 | 564 | 551 | 552 | 27,100 |
2018/04/16 | 544 | 569 | 544 | 557 | 178,800 |
2018/04/13 | 562 | 564 | 556 | 564 | 27,500 |
2018/04/12 | 561 | 566 | 561 | 562 | 11,900 |
2018/04/11 | 563 | 564 | 554 | 560 | 36,700 |
2018/04/10 | 574 | 574 | 563 | 563 | 23,000 |
2018/04/09 | 571 | 573 | 570 | 571 | 17,100 |
2018/04/06 | 577 | 580 | 572 | 574 | 24,500 |
2018/04/05 | 570 | 582 | 569 | 581 | 50,100 |
2018/04/04 | 572 | 574 | 568 | 572 | 24,600 |
2018/04/03 | 568 | 574 | 568 | 571 | 21,800 |
2018/04/02 | 571 | 577 | 568 | 573 | 39,100 |
2018/03/30 | 567 | 570 | 566 | 569 | 22,100 |
2018/03/29 | 567 | 571 | 560 | 566 | 23,700 |
2018/03/28 | 558 | 568 | 554 | 567 | 36,700 |
2018/03/27 | 551 | 562 | 551 | 560 | 28,700 |
2018/03/26 | 543 | 551 | 540 | 551 | 53,100 |
2018/03/23 | 548 | 550 | 542 | 546 | 42,600 |
2018/03/22 | 553 | 557 | 552 | 556 | 14,000 |
2018/03/20 | 555 | 555 | 548 | 553 | 17,600 |
2018/03/19 | 558 | 562 | 554 | 556 | 23,200 |
2018/03/16 | 570 | 570 | 560 | 562 | 20,400 |
2018/03/15 | 571 | 571 | 560 | 567 | 21,500 |
2018/03/14 | 555 | 572 | 554 | 571 | 46,000 |
2018/03/13 | 555 | 559 | 554 | 559 | 13,000 |
2018/03/12 | 557 | 559 | 552 | 555 | 20,300 |
2018/03/09 | 558 | 559 | 550 | 555 | 29,400 |
2018/03/08 | 556 | 556 | 549 | 553 | 16,100 |
2018/03/07 | 553 | 558 | 550 | 554 | 19,500 |
2018/03/06 | 545 | 554 | 545 | 551 | 13,500 |
2018/03/05 | 546 | 551 | 539 | 543 | 46,300 |
2018/03/02 | 550 | 554 | 547 | 551 | 35,000 |
2018/03/01 | 558 | 558 | 554 | 556 | 23,100 |
2018/02/28 | 555 | 561 | 555 | 558 | 14,800 |
2018/02/27 | 561 | 565 | 556 | 556 | 23,300 |
2018/02/26 | 563 | 568 | 560 | 560 | 27,900 |
2018/02/23 | 565 | 571 | 565 | 568 | 20,600 |
2018/02/22 | 566 | 570 | 562 | 564 | 28,400 |
2018/02/21 | 570 | 577 | 567 | 571 | 32,800 |
2018/02/20 | 579 | 579 | 572 | 574 | 32,100 |
2018/02/19 | 565 | 579 | 565 | 579 | 19,800 |
2018/02/16 | 556 | 567 | 556 | 565 | 20,500 |
2018/02/15 | 552 | 564 | 552 | 556 | 31,500 |
2018/02/14 | 561 | 565 | 551 | 552 | 46,300 |
2018/02/13 | 565 | 567 | 560 | 563 | 37,800 |
2018/02/09 | 548 | 566 | 545 | 562 | 59,800 |
2018/02/08 | 560 | 568 | 558 | 564 | 28,600 |
2018/02/07 | 561 | 577 | 559 | 560 | 72,400 |
2018/02/06 | 555 | 557 | 534 | 548 | 123,000 |
2018/02/05 | 586 | 587 | 570 | 580 | 57,000 |
2018/02/02 | 599 | 599 | 591 | 595 | 30,000 |
2018/02/01 | 589 | 601 | 589 | 599 | 48,300 |
2018/01/31 | 586 | 596 | 586 | 587 | 31,800 |
2018/01/30 | 599 | 602 | 588 | 590 | 48,900 |
2018/01/29 | 610 | 610 | 598 | 599 | 37,000 |
2018/01/26 | 612 | 612 | 604 | 605 | 40,900 |
2018/01/25 | 607 | 609 | 602 | 603 | 43,000 |
2018/01/24 | 608 | 611 | 601 | 601 | 59,900 |
2018/01/23 | 593 | 609 | 593 | 607 | 116,200 |
2018/01/22 | 586 | 591 | 586 | 591 | 47,300 |
2018/01/19 | 583 | 587 | 582 | 584 | 33,500 |
2018/01/18 | 593 | 595 | 585 | 585 | 66,300 |
2018/01/17 | 588 | 593 | 586 | 590 | 71,400 |
2018/01/16 | 600 | 602 | 591 | 591 | 121,400 |
2018/01/15 | 590 | 595 | 582 | 595 | 280,000 |
2018/01/12 | 568 | 572 | 567 | 571 | 38,800 |
2018/01/11 | 570 | 572 | 566 | 568 | 46,000 |
2018/01/10 | 569 | 570 | 566 | 570 | 31,900 |
2018/01/09 | 568 | 569 | 566 | 569 | 27,700 |
2018/01/05 | 567 | 568 | 563 | 568 | 26,700 |
2018/01/04 | 564 | 566 | 561 | 564 | 34,100 |