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
2020/12/30 2,345 2,385 2,170 2,242 1,353,800
2020/12/29 2,150 2,366 2,150 2,327 1,182,800
2020/12/28 2,013 2,158 2,013 2,125 705,400
2020/12/25 1,941 2,033 1,928 2,010 584,700
2020/12/24 1,901 1,938 1,880 1,918 375,200
2020/12/23 1,935 1,980 1,887 1,890 344,100
2020/12/22 1,988 1,988 1,882 1,896 423,900
2020/12/21 1,990 2,079 1,974 2,016 388,200
2020/12/18 1,950 1,970 1,898 1,965 305,400
2020/12/17 1,970 2,008 1,912 1,927 404,700
2020/12/16 2,060 2,085 1,930 1,930 598,000
2020/12/15 2,090 2,120 2,021 2,046 371,000
2020/12/14 1,999 2,095 1,979 2,094 503,400
2020/12/11 1,888 1,991 1,873 1,984 500,300
2020/12/10 1,894 1,942 1,834 1,876 360,500
2020/12/09 1,948 1,991 1,866 1,891 372,400
2020/12/08 1,881 2,030 1,861 1,908 774,300
2020/12/07 2,120 2,130 1,854 1,899 1,049,600
2020/12/04 2,255 2,320 1,993 2,039 1,680,900
2020/12/03 2,185 2,216 2,105 2,205 1,001,900
2020/12/02 2,060 2,220 2,021 2,198 1,472,600
2020/12/01 1,967 2,028 1,941 2,020 740,800
2020/11/30 1,874 1,969 1,871 1,948 1,137,000
2020/11/27 1,670 1,828 1,662 1,828 985,000
2020/11/26 1,600 1,670 1,590 1,640 433,900
2020/11/25 1,738 1,749 1,601 1,622 1,423,200
2020/11/24 1,675 1,788 1,655 1,780 1,619,300
2020/11/20 1,462 1,490 1,449 1,488 133,100
2020/11/19 1,500 1,504 1,458 1,484 174,900
2020/11/18 1,489 1,529 1,475 1,507 230,800
2020/11/17 1,556 1,569 1,466 1,466 268,200
2020/11/16 1,563 1,570 1,509 1,567 243,000
2020/11/13 1,515 1,558 1,496 1,534 188,900
2020/11/12 1,542 1,578 1,516 1,524 303,500
2020/11/11 1,489 1,548 1,461 1,515 290,600
2020/11/10 1,581 1,584 1,485 1,529 409,800
2020/11/09 1,542 1,635 1,542 1,592 591,700
2020/11/06 1,490 1,570 1,474 1,541 570,400
2020/11/05 1,490 1,504 1,441 1,465 389,500
2020/11/04 1,439 1,504 1,421 1,495 501,600
2020/11/02 1,400 1,425 1,353 1,397 373,000
2020/10/30 1,466 1,481 1,372 1,415 575,800
2020/10/29 1,461 1,491 1,402 1,481 508,600
2020/10/28 1,474 1,518 1,460 1,490 429,600
2020/10/27 1,463 1,556 1,433 1,497 903,200
2020/10/26 1,652 1,679 1,464 1,464 1,122,900
2020/10/23 1,763 1,805 1,585 1,651 1,193,700
2020/10/22 1,840 1,908 1,745 1,768 932,100
2020/10/21 2,085 2,150 1,832 1,852 2,520,500
2020/10/20 1,923 2,062 1,912 2,060 1,621,400
2020/10/19 1,762 1,971 1,752 1,939 1,465,500
2020/10/16 1,814 1,852 1,702 1,737 737,900
2020/10/15 1,773 1,865 1,735 1,852 772,700
2020/10/14 1,700 1,795 1,685 1,787 787,100
2020/10/13 1,612 1,734 1,597 1,722 931,900
2020/10/12 1,663 1,669 1,583 1,590 584,300
2020/10/09 1,835 1,884 1,610 1,654 2,022,300
2020/10/08 1,713 1,826 1,706 1,795 979,900
2020/10/07 1,636 1,749 1,621 1,745 810,900
2020/10/06 1,620 1,706 1,542 1,670 1,400,800
2020/10/05 1,816 1,830 1,615 1,636 1,645,800
2020/10/02 1,740 1,905 1,693 1,787 3,181,700
2020/09/30 1,910 1,959 1,676 1,749 6,831,100
2020/09/29 1,675 1,675 1,675 1,675 136,100
2020/09/28 1,375 1,375 1,375 1,375 49,500
2020/09/25 1,044 1,075 1,023 1,075 230,600
2020/09/24 1,087 1,087 1,026 1,038 229,600
2020/09/23 1,034 1,084 1,012 1,067 381,800
2020/09/18 977 1,037 963 1,034 308,900
2020/09/17 926 949 912 947 125,400
2020/09/16 950 978 907 926 274,300
2020/09/15 907 940 883 940 406,400
2020/09/14 848 865 846 862 51,500
2020/09/11 858 858 830 847 71,100
2020/09/10 891 891 853 858 108,700
2020/09/09 847 884 837 878 224,000
2020/09/08 800 870 793 870 229,600
2020/09/07 788 815 778 784 97,300
2020/09/04 782 794 774 784 66,600
2020/09/03 809 813 798 799 39,400
2020/09/02 824 827 794 794 78,900
2020/09/01 791 810 780 809 100,000
2020/08/31 810 822 794 797 70,400
2020/08/28 808 835 790 799 188,000
2020/08/27 840 840 809 814 280,000
2020/08/26 843 845 817 838 77,500
2020/08/25 865 870 842 842 113,500
2020/08/24 869 881 854 880 126,800
2020/08/21 887 898 852 862 185,100
2020/08/20 820 875 813 875 307,900
2020/08/19 800 814 800 812 100,900
2020/08/18 772 798 760 792 149,800
2020/08/17 753 779 746 772 75,800
2020/08/14 780 782 745 755 111,900
2020/08/13 772 787 772 780 47,600
2020/08/12 779 782 757 770 65,400
2020/08/11 763 785 763 782 79,600
2020/08/07 763 769 745 756 129,600
2020/08/06 763 768 751 765 83,300
2020/08/05 727 765 727 763 156,700
2020/08/04 730 740 704 723 90,800
2020/08/03 700 719 673 715 169,200
2020/07/31 753 763 691 696 278,100
2020/07/30 764 775 753 768 90,300
2020/07/29 777 794 745 767 133,000
2020/07/28 812 828 775 779 144,400
2020/07/27 825 825 793 808 116,200
2020/07/22 803 829 794 829 189,300
2020/07/21 817 817 788 800 157,500
2020/07/20 811 840 781 818 443,600
2020/07/17 754 792 750 792 202,800
2020/07/16 752 759 740 751 75,100
2020/07/15 759 770 720 758 201,300
2020/07/14 780 790 741 749 257,500
2020/07/13 766 794 743 768 373,700
2020/07/10 726 787 718 737 597,000
2020/07/09 710 737 701 734 431,700
2020/07/08 711 744 705 724 1,333,800
2020/07/07 675 675 675 675 85,700
2020/07/06 574 583 572 575 97,800
2020/07/03 550 575 549 571 155,100
2020/07/02 575 576 541 545 59,000
2020/07/01 582 582 564 566 28,700
2020/06/30 577 592 563 578 58,800
2020/06/29 572 583 560 573 72,400
2020/06/26 583 585 560 573 74,000
2020/06/25 585 592 571 573 63,400
2020/06/24 586 608 586 587 76,500
2020/06/23 596 599 579 586 55,900
2020/06/22 596 599 587 595 42,100
2020/06/19 574 603 572 593 73,000
2020/06/18 580 580 565 572 33,900
2020/06/17 567 579 553 575 47,000
2020/06/16 543 569 543 567 55,500
2020/06/15 561 573 530 533 56,600
2020/06/12 552 564 542 555 68,700
2020/06/11 593 597 576 576 51,300
2020/06/10 593 598 588 593 32,800
2020/06/09 580 593 577 593 53,800
2020/06/08 576 582 569 582 68,700
2020/06/05 570 577 566 574 81,800
2020/06/04 574 575 563 570 42,700
2020/06/03 569 577 560 562 49,700
2020/06/02 579 579 564 567 77,000
2020/06/01 570 573 558 567 78,300
2020/05/29 553 574 546 574 81,000
2020/05/28 565 566 545 550 69,700
2020/05/27 573 576 549 565 134,700
2020/05/26 518 529 517 528 65,500
2020/05/25 509 515 498 515 49,200
2020/05/22 500 510 500 501 26,500
2020/05/21 510 511 499 499 25,900
2020/05/20 502 510 500 505 55,800
2020/05/19 503 508 492 505 64,800
2020/05/18 482 487 477 487 31,800
2020/05/15 471 493 461 482 66,300
2020/05/14 488 494 460 460 57,300
2020/05/13 492 496 483 487 43,000
2020/05/12 502 510 490 496 52,900
2020/05/11 495 514 492 501 113,500
2020/05/08 478 495 471 490 69,600
2020/05/07 465 481 455 470 85,900
2020/05/01 470 480 461 461 60,300
2020/04/30 455 479 455 474 111,100
2020/04/28 467 472 447 462 64,700
2020/04/27 481 484 465 466 70,600
2020/04/24 480 481 464 477 66,300
2020/04/23 458 484 458 474 65,300
2020/04/22 445 476 443 454 124,300
2020/04/21 470 512 452 456 501,700
2020/04/20 447 459 439 451 60,500
2020/04/17 458 464 436 439 70,000
2020/04/16 445 467 439 451 76,000
2020/04/15 427 473 423 450 255,200
2020/04/14 439 442 419 419 70,300
2020/04/13 452 460 423 423 245,300
2020/04/10 419 439 412 436 107,800
2020/04/09 389 409 385 407 63,400
2020/04/08 383 394 372 381 40,300
2020/04/07 369 384 362 381 38,000
2020/04/06 340 370 334 366 44,300
2020/04/03 375 383 342 348 41,300
2020/04/02 374 383 371 375 38,200
2020/04/01 380 399 371 379 59,700
2020/03/31 367 387 367 380 44,200
2020/03/30 365 377 355 367 46,200
2020/03/27 371 380 363 373 45,900
2020/03/26 369 375 352 357 48,100
2020/03/25 390 399 371 384 61,600
2020/03/24 335 368 334 366 70,800
2020/03/23 310 328 300 328 66,600
2020/03/19 333 335 300 309 87,300
2020/03/18 352 359 325 333 72,700
2020/03/17 329 357 319 350 78,000
2020/03/16 363 370 340 345 57,700
2020/03/13 344 353 322 339 112,900
2020/03/12 400 427 389 389 74,400
2020/03/11 425 441 408 413 48,200
2020/03/10 390 431 370 425 118,600
2020/03/09 450 454 405 405 139,600
2020/03/06 480 483 462 469 78,900
2020/03/05 499 507 483 490 62,300
2020/03/04 486 516 486 491 211,400
2020/03/03 524 526 500 514 342,400
2020/03/02 434 482 434 482 178,100
2020/02/28 429 464 402 402 176,100
2020/02/27 512 512 469 469 105,000
2020/02/26 530 530 512 516 129,700
2020/02/25 538 549 531 532 65,800
2020/02/21 583 583 563 567 47,100
2020/02/20 572 593 570 584 130,000
2020/02/19 542 557 542 557 16,100
2020/02/18 554 554 540 542 26,000
2020/02/17 563 563 550 554 36,900
2020/02/14 569 569 558 564 24,700
2020/02/13 567 569 558 569 25,400
2020/02/12 577 577 565 568 32,100
2020/02/10 584 584 577 579 18,100
2020/02/07 596 600 578 585 47,100
2020/02/06 591 602 591 601 20,400
2020/02/05 594 599 588 589 19,000
2020/02/04 594 595 588 594 14,800
2020/02/03 580 597 578 594 30,700
2020/01/31 597 605 596 601 16,000
2020/01/30 610 617 595 599 80,400
2020/01/29 621 625 614 614 21,200
2020/01/28 605 622 602 620 49,100
2020/01/27 622 632 616 618 52,200
2020/01/24 658 658 640 640 29,400
2020/01/23 647 660 646 654 67,100
2020/01/22 641 652 638 647 29,900
2020/01/21 639 639 633 635 21,400
2020/01/20 642 645 627 635 64,900
2020/01/17 666 666 635 648 100,900
2020/01/16 670 671 659 666 125,100
2020/01/15 640 671 635 670 383,200
2020/01/14 650 650 600 616 228,700
2020/01/10 650 665 643 652 507,000
2020/01/09 636 636 629 635 59,900
2020/01/08 635 635 603 620 125,500
2020/01/07 626 634 623 633 65,200
2020/01/06 616 627 616 622 50,900

このページの先頭へ