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 |
---|---|---|---|---|---|
2021/12/30 | 1,358 | 1,369 | 1,335 | 1,350 | 80,300 |
2021/12/29 | 1,297 | 1,375 | 1,285 | 1,365 | 99,100 |
2021/12/28 | 1,282 | 1,314 | 1,282 | 1,291 | 101,000 |
2021/12/27 | 1,300 | 1,300 | 1,267 | 1,275 | 72,400 |
2021/12/24 | 1,320 | 1,344 | 1,306 | 1,312 | 66,700 |
2021/12/23 | 1,300 | 1,318 | 1,295 | 1,312 | 73,500 |
2021/12/22 | 1,262 | 1,296 | 1,258 | 1,290 | 73,800 |
2021/12/21 | 1,253 | 1,273 | 1,231 | 1,259 | 54,500 |
2021/12/20 | 1,280 | 1,302 | 1,249 | 1,249 | 99,800 |
2021/12/17 | 1,296 | 1,307 | 1,282 | 1,285 | 73,300 |
2021/12/16 | 1,332 | 1,332 | 1,305 | 1,312 | 75,800 |
2021/12/15 | 1,281 | 1,320 | 1,280 | 1,302 | 57,800 |
2021/12/14 | 1,328 | 1,328 | 1,286 | 1,297 | 56,600 |
2021/12/13 | 1,337 | 1,354 | 1,317 | 1,328 | 53,500 |
2021/12/10 | 1,342 | 1,345 | 1,317 | 1,326 | 60,200 |
2021/12/09 | 1,359 | 1,377 | 1,340 | 1,347 | 70,700 |
2021/12/08 | 1,374 | 1,375 | 1,343 | 1,352 | 85,900 |
2021/12/07 | 1,290 | 1,349 | 1,290 | 1,345 | 119,700 |
2021/12/06 | 1,267 | 1,276 | 1,250 | 1,265 | 64,500 |
2021/12/03 | 1,216 | 1,273 | 1,214 | 1,267 | 105,600 |
2021/12/02 | 1,245 | 1,266 | 1,220 | 1,223 | 80,400 |
2021/12/01 | 1,250 | 1,277 | 1,217 | 1,265 | 98,400 |
2021/11/30 | 1,285 | 1,315 | 1,257 | 1,264 | 90,100 |
2021/11/29 | 1,297 | 1,325 | 1,276 | 1,279 | 87,600 |
2021/11/26 | 1,333 | 1,336 | 1,302 | 1,327 | 86,700 |
2021/11/25 | 1,328 | 1,357 | 1,327 | 1,333 | 71,500 |
2021/11/24 | 1,343 | 1,343 | 1,310 | 1,328 | 110,700 |
2021/11/22 | 1,359 | 1,367 | 1,333 | 1,354 | 84,100 |
2021/11/19 | 1,386 | 1,397 | 1,345 | 1,365 | 111,400 |
2021/11/18 | 1,398 | 1,400 | 1,366 | 1,384 | 98,600 |
2021/11/17 | 1,461 | 1,465 | 1,402 | 1,402 | 73,000 |
2021/11/16 | 1,451 | 1,469 | 1,431 | 1,447 | 86,800 |
2021/11/15 | 1,454 | 1,474 | 1,440 | 1,452 | 70,200 |
2021/11/12 | 1,402 | 1,454 | 1,402 | 1,450 | 126,500 |
2021/11/11 | 1,407 | 1,419 | 1,393 | 1,395 | 107,700 |
2021/11/10 | 1,409 | 1,436 | 1,405 | 1,421 | 73,300 |
2021/11/09 | 1,435 | 1,456 | 1,412 | 1,413 | 105,700 |
2021/11/08 | 1,486 | 1,486 | 1,432 | 1,433 | 94,100 |
2021/11/05 | 1,503 | 1,503 | 1,438 | 1,484 | 131,500 |
2021/11/04 | 1,534 | 1,537 | 1,490 | 1,500 | 112,400 |
2021/11/02 | 1,559 | 1,575 | 1,509 | 1,518 | 98,600 |
2021/11/01 | 1,580 | 1,590 | 1,536 | 1,554 | 70,000 |
2021/10/29 | 1,603 | 1,612 | 1,545 | 1,546 | 94,400 |
2021/10/28 | 1,595 | 1,617 | 1,576 | 1,613 | 148,900 |
2021/10/27 | 1,598 | 1,608 | 1,579 | 1,601 | 76,500 |
2021/10/26 | 1,595 | 1,626 | 1,587 | 1,612 | 102,600 |
2021/10/25 | 1,575 | 1,592 | 1,560 | 1,583 | 86,100 |
2021/10/22 | 1,577 | 1,619 | 1,569 | 1,584 | 142,500 |
2021/10/21 | 1,591 | 1,613 | 1,552 | 1,552 | 206,100 |
2021/10/20 | 1,625 | 1,658 | 1,602 | 1,608 | 226,300 |
2021/10/19 | 1,529 | 1,627 | 1,529 | 1,616 | 276,400 |
2021/10/18 | 1,530 | 1,566 | 1,507 | 1,528 | 188,900 |
2021/10/15 | 1,500 | 1,535 | 1,450 | 1,524 | 335,400 |
2021/10/14 | 1,490 | 1,535 | 1,412 | 1,474 | 705,300 |
2021/10/13 | 1,534 | 1,546 | 1,501 | 1,530 | 397,700 |
2021/10/12 | 1,676 | 1,703 | 1,561 | 1,572 | 565,100 |
2021/10/11 | 1,681 | 1,715 | 1,653 | 1,692 | 337,600 |
2021/10/08 | 1,690 | 1,743 | 1,686 | 1,700 | 248,300 |
2021/10/07 | 1,638 | 1,684 | 1,637 | 1,648 | 193,000 |
2021/10/06 | 1,697 | 1,711 | 1,616 | 1,637 | 181,800 |
2021/10/05 | 1,677 | 1,695 | 1,609 | 1,680 | 253,900 |
2021/10/04 | 1,798 | 1,809 | 1,703 | 1,707 | 218,600 |
2021/10/01 | 1,794 | 1,839 | 1,783 | 1,794 | 139,800 |
2021/09/30 | 1,865 | 1,865 | 1,804 | 1,806 | 102,200 |
2021/09/29 | 1,810 | 1,848 | 1,803 | 1,842 | 116,900 |
2021/09/28 | 1,878 | 1,878 | 1,831 | 1,852 | 111,600 |
2021/09/27 | 1,930 | 1,935 | 1,861 | 1,883 | 184,800 |
2021/09/24 | 1,850 | 1,915 | 1,850 | 1,905 | 190,900 |
2021/09/22 | 1,850 | 1,877 | 1,800 | 1,800 | 194,800 |
2021/09/21 | 1,832 | 1,886 | 1,827 | 1,860 | 167,000 |
2021/09/17 | 1,872 | 1,931 | 1,863 | 1,919 | 191,100 |
2021/09/16 | 1,920 | 1,924 | 1,826 | 1,872 | 184,000 |
2021/09/15 | 1,910 | 1,924 | 1,869 | 1,903 | 124,900 |
2021/09/14 | 1,935 | 1,935 | 1,896 | 1,924 | 124,900 |
2021/09/13 | 1,905 | 1,928 | 1,871 | 1,910 | 145,200 |
2021/09/10 | 1,851 | 1,925 | 1,838 | 1,914 | 211,500 |
2021/09/09 | 1,904 | 1,910 | 1,846 | 1,851 | 162,900 |
2021/09/08 | 1,943 | 1,948 | 1,908 | 1,917 | 102,600 |
2021/09/07 | 1,953 | 1,972 | 1,911 | 1,930 | 104,300 |
2021/09/06 | 1,970 | 1,977 | 1,908 | 1,953 | 116,400 |
2021/09/03 | 1,981 | 1,995 | 1,961 | 1,961 | 90,100 |
2021/09/02 | 1,983 | 2,012 | 1,963 | 1,985 | 112,100 |
2021/09/01 | 1,990 | 1,993 | 1,930 | 1,984 | 109,400 |
2021/08/31 | 1,980 | 1,987 | 1,950 | 1,966 | 94,700 |
2021/08/30 | 1,924 | 1,992 | 1,913 | 1,968 | 192,900 |
2021/08/27 | 1,910 | 1,927 | 1,874 | 1,884 | 153,300 |
2021/08/26 | 1,877 | 1,930 | 1,874 | 1,908 | 92,100 |
2021/08/25 | 1,864 | 1,887 | 1,852 | 1,865 | 85,200 |
2021/08/24 | 1,789 | 1,865 | 1,789 | 1,857 | 112,700 |
2021/08/23 | 1,719 | 1,784 | 1,719 | 1,776 | 109,900 |
2021/08/20 | 1,780 | 1,815 | 1,718 | 1,731 | 170,900 |
2021/08/19 | 1,801 | 1,848 | 1,786 | 1,786 | 113,300 |
2021/08/18 | 1,757 | 1,836 | 1,740 | 1,826 | 145,500 |
2021/08/17 | 1,859 | 1,872 | 1,792 | 1,792 | 149,900 |
2021/08/16 | 1,915 | 1,926 | 1,852 | 1,863 | 122,000 |
2021/08/13 | 1,940 | 1,957 | 1,912 | 1,942 | 111,500 |
2021/08/12 | 1,919 | 1,937 | 1,882 | 1,930 | 91,300 |
2021/08/11 | 1,932 | 1,942 | 1,885 | 1,909 | 126,300 |
2021/08/10 | 1,825 | 1,941 | 1,812 | 1,932 | 157,500 |
2021/08/06 | 1,824 | 1,846 | 1,774 | 1,822 | 290,500 |
2021/08/05 | 1,912 | 1,931 | 1,822 | 1,822 | 274,900 |
2021/08/04 | 1,957 | 1,992 | 1,931 | 1,935 | 123,600 |
2021/08/03 | 1,955 | 1,996 | 1,947 | 1,973 | 117,400 |
2021/08/02 | 1,910 | 1,949 | 1,892 | 1,942 | 117,900 |
2021/07/30 | 1,947 | 1,958 | 1,896 | 1,917 | 133,600 |
2021/07/29 | 1,940 | 1,956 | 1,920 | 1,944 | 91,000 |
2021/07/28 | 1,960 | 1,987 | 1,901 | 1,914 | 139,000 |
2021/07/27 | 1,984 | 2,008 | 1,961 | 1,964 | 92,800 |
2021/07/26 | 1,980 | 1,998 | 1,970 | 1,978 | 105,800 |
2021/07/21 | 1,954 | 1,973 | 1,936 | 1,956 | 201,500 |
2021/07/20 | 1,990 | 2,007 | 1,923 | 1,923 | 274,600 |
2021/07/19 | 2,036 | 2,046 | 2,005 | 2,014 | 141,300 |
2021/07/16 | 2,040 | 2,065 | 1,998 | 2,060 | 183,300 |
2021/07/15 | 2,077 | 2,089 | 2,044 | 2,054 | 132,400 |
2021/07/14 | 2,040 | 2,095 | 2,036 | 2,092 | 214,900 |
2021/07/13 | 2,105 | 2,139 | 2,033 | 2,047 | 397,500 |
2021/07/12 | 2,201 | 2,248 | 2,081 | 2,093 | 631,100 |
2021/07/09 | 2,142 | 2,179 | 2,081 | 2,174 | 419,900 |
2021/07/08 | 2,265 | 2,276 | 2,163 | 2,175 | 248,300 |
2021/07/07 | 2,265 | 2,318 | 2,256 | 2,286 | 170,700 |
2021/07/06 | 2,301 | 2,325 | 2,266 | 2,288 | 264,800 |
2021/07/05 | 2,278 | 2,304 | 2,230 | 2,272 | 172,600 |
2021/07/02 | 2,250 | 2,291 | 2,236 | 2,268 | 170,100 |
2021/07/01 | 2,289 | 2,289 | 2,190 | 2,270 | 216,400 |
2021/06/30 | 2,222 | 2,275 | 2,208 | 2,260 | 191,700 |
2021/06/29 | 2,190 | 2,221 | 2,182 | 2,218 | 119,700 |
2021/06/28 | 2,182 | 2,209 | 2,156 | 2,209 | 83,600 |
2021/06/25 | 2,156 | 2,177 | 2,140 | 2,168 | 80,700 |
2021/06/24 | 2,199 | 2,225 | 2,159 | 2,163 | 93,300 |
2021/06/23 | 2,200 | 2,225 | 2,158 | 2,198 | 115,800 |
2021/06/22 | 2,140 | 2,210 | 2,133 | 2,197 | 165,100 |
2021/06/21 | 2,102 | 2,141 | 2,085 | 2,105 | 197,500 |
2021/06/18 | 2,241 | 2,259 | 2,163 | 2,164 | 199,300 |
2021/06/17 | 2,256 | 2,256 | 2,176 | 2,237 | 253,000 |
2021/06/16 | 2,351 | 2,370 | 2,248 | 2,263 | 324,800 |
2021/06/15 | 2,315 | 2,374 | 2,290 | 2,349 | 304,400 |
2021/06/14 | 2,270 | 2,295 | 2,203 | 2,290 | 178,800 |
2021/06/11 | 2,260 | 2,305 | 2,260 | 2,270 | 187,200 |
2021/06/10 | 2,218 | 2,260 | 2,192 | 2,256 | 121,300 |
2021/06/09 | 2,209 | 2,249 | 2,185 | 2,227 | 96,400 |
2021/06/08 | 2,186 | 2,236 | 2,172 | 2,224 | 130,000 |
2021/06/07 | 2,179 | 2,207 | 2,165 | 2,166 | 121,200 |
2021/06/04 | 2,241 | 2,245 | 2,161 | 2,165 | 205,300 |
2021/06/03 | 2,261 | 2,296 | 2,225 | 2,262 | 160,100 |
2021/06/02 | 2,199 | 2,276 | 2,170 | 2,261 | 205,300 |
2021/06/01 | 2,259 | 2,259 | 2,173 | 2,196 | 177,800 |
2021/05/31 | 2,288 | 2,300 | 2,223 | 2,240 | 162,500 |
2021/05/28 | 2,292 | 2,309 | 2,235 | 2,265 | 161,400 |
2021/05/27 | 2,313 | 2,313 | 2,228 | 2,246 | 166,100 |
2021/05/26 | 2,244 | 2,315 | 2,222 | 2,295 | 209,400 |
2021/05/25 | 2,210 | 2,261 | 2,162 | 2,248 | 295,000 |
2021/05/24 | 2,238 | 2,240 | 2,118 | 2,180 | 550,300 |
2021/05/21 | 2,329 | 2,352 | 2,260 | 2,270 | 227,400 |
2021/05/20 | 2,334 | 2,345 | 2,283 | 2,315 | 395,100 |
2021/05/19 | 2,214 | 2,326 | 2,180 | 2,320 | 515,100 |
2021/05/18 | 2,124 | 2,244 | 2,124 | 2,234 | 307,700 |
2021/05/17 | 2,113 | 2,170 | 2,065 | 2,113 | 422,400 |
2021/05/14 | 2,029 | 2,090 | 1,991 | 2,063 | 280,300 |
2021/05/13 | 2,001 | 2,076 | 1,981 | 2,007 | 346,000 |
2021/05/12 | 2,160 | 2,185 | 2,035 | 2,079 | 364,000 |
2021/05/11 | 2,220 | 2,237 | 2,150 | 2,169 | 231,600 |
2021/05/10 | 2,195 | 2,254 | 2,177 | 2,236 | 273,100 |
2021/05/07 | 2,152 | 2,235 | 2,128 | 2,193 | 224,400 |
2021/05/06 | 2,110 | 2,180 | 2,091 | 2,138 | 301,400 |
2021/04/30 | 2,203 | 2,203 | 2,110 | 2,131 | 359,100 |
2021/04/28 | 2,214 | 2,227 | 2,147 | 2,172 | 374,000 |
2021/04/27 | 2,255 | 2,275 | 2,230 | 2,233 | 225,700 |
2021/04/26 | 2,232 | 2,277 | 2,224 | 2,238 | 205,800 |
2021/04/23 | 2,332 | 2,332 | 2,230 | 2,237 | 403,400 |
2021/04/22 | 2,409 | 2,423 | 2,297 | 2,310 | 361,600 |
2021/04/21 | 2,353 | 2,423 | 2,326 | 2,368 | 366,800 |
2021/04/20 | 2,285 | 2,428 | 2,282 | 2,424 | 614,300 |
2021/04/19 | 2,313 | 2,400 | 2,250 | 2,335 | 698,800 |
2021/04/16 | 2,511 | 2,518 | 2,341 | 2,344 | 799,800 |
2021/04/15 | 2,475 | 2,548 | 2,440 | 2,484 | 787,200 |
2021/04/14 | 2,553 | 2,595 | 2,422 | 2,448 | 1,148,300 |
2021/04/13 | 2,514 | 2,623 | 2,450 | 2,537 | 1,952,900 |
2021/04/12 | 2,687 | 2,725 | 2,635 | 2,714 | 1,149,100 |
2021/04/09 | 2,537 | 2,634 | 2,530 | 2,615 | 616,500 |
2021/04/08 | 2,501 | 2,539 | 2,453 | 2,520 | 429,800 |
2021/04/07 | 2,486 | 2,555 | 2,422 | 2,537 | 475,000 |
2021/04/06 | 2,590 | 2,590 | 2,490 | 2,516 | 415,000 |
2021/04/05 | 2,628 | 2,628 | 2,561 | 2,582 | 336,700 |
2021/04/02 | 2,628 | 2,632 | 2,532 | 2,615 | 643,300 |
2021/04/01 | 2,620 | 2,666 | 2,492 | 2,592 | 1,249,600 |
2021/03/31 | 2,539 | 2,646 | 2,509 | 2,638 | 1,222,300 |
2021/03/30 | 2,401 | 2,490 | 2,376 | 2,489 | 756,300 |
2021/03/29 | 2,350 | 2,494 | 2,327 | 2,450 | 1,239,300 |
2021/03/26 | 2,331 | 2,352 | 2,216 | 2,320 | 1,155,700 |
2021/03/25 | 2,161 | 2,316 | 2,131 | 2,285 | 1,538,200 |
2021/03/24 | 2,380 | 2,405 | 2,161 | 2,165 | 1,882,200 |
2021/03/23 | 2,723 | 2,808 | 2,441 | 2,480 | 2,439,000 |
2021/03/22 | 2,577 | 2,708 | 2,571 | 2,695 | 1,086,100 |
2021/03/19 | 2,386 | 2,555 | 2,376 | 2,555 | 726,300 |
2021/03/18 | 2,430 | 2,495 | 2,389 | 2,450 | 1,044,600 |
2021/03/17 | 2,270 | 2,334 | 2,223 | 2,330 | 559,500 |
2021/03/16 | 2,295 | 2,370 | 2,255 | 2,290 | 926,300 |
2021/03/15 | 2,330 | 2,350 | 2,267 | 2,306 | 1,338,900 |
2021/03/12 | 2,128 | 2,240 | 2,120 | 2,231 | 1,447,300 |
2021/03/11 | 1,904 | 2,119 | 1,904 | 2,116 | 1,193,300 |
2021/03/10 | 1,979 | 2,030 | 1,905 | 1,932 | 568,600 |
2021/03/09 | 1,912 | 2,015 | 1,880 | 1,975 | 1,121,500 |
2021/03/08 | 2,071 | 2,102 | 1,939 | 1,940 | 748,000 |
2021/03/05 | 2,120 | 2,145 | 1,958 | 2,055 | 1,031,800 |
2021/03/04 | 2,135 | 2,192 | 2,073 | 2,181 | 979,800 |
2021/03/03 | 2,314 | 2,325 | 2,155 | 2,168 | 873,100 |
2021/03/02 | 2,401 | 2,454 | 2,285 | 2,306 | 812,900 |
2021/03/01 | 2,399 | 2,415 | 2,316 | 2,346 | 821,300 |
2021/02/26 | 2,542 | 2,614 | 2,410 | 2,413 | 999,000 |
2021/02/25 | 2,695 | 2,695 | 2,520 | 2,620 | 822,900 |
2021/02/24 | 2,767 | 2,869 | 2,690 | 2,747 | 674,700 |
2021/02/22 | 3,000 | 3,045 | 2,758 | 2,767 | 811,000 |
2021/02/19 | 3,100 | 3,120 | 2,915 | 2,961 | 597,200 |
2021/02/18 | 3,165 | 3,250 | 3,125 | 3,140 | 343,300 |
2021/02/17 | 3,350 | 3,475 | 3,155 | 3,185 | 896,300 |
2021/02/16 | 3,090 | 3,310 | 3,085 | 3,280 | 620,800 |
2021/02/15 | 3,040 | 3,130 | 3,030 | 3,120 | 301,500 |
2021/02/12 | 3,225 | 3,240 | 3,070 | 3,070 | 392,700 |
2021/02/10 | 3,090 | 3,170 | 3,010 | 3,150 | 391,500 |
2021/02/09 | 3,135 | 3,220 | 3,025 | 3,085 | 467,100 |
2021/02/08 | 3,200 | 3,330 | 3,150 | 3,150 | 922,200 |
2021/02/05 | 3,145 | 3,175 | 3,020 | 3,095 | 708,100 |
2021/02/04 | 2,940 | 3,120 | 2,902 | 3,110 | 790,000 |
2021/02/03 | 3,030 | 3,200 | 2,852 | 2,900 | 1,298,400 |
2021/02/02 | 2,842 | 2,944 | 2,805 | 2,940 | 758,100 |
2021/02/01 | 2,677 | 2,819 | 2,643 | 2,796 | 537,000 |
2021/01/29 | 2,749 | 2,882 | 2,690 | 2,720 | 1,075,300 |
2021/01/28 | 2,625 | 2,743 | 2,613 | 2,735 | 605,100 |
2021/01/27 | 2,603 | 2,710 | 2,603 | 2,710 | 499,500 |
2021/01/26 | 2,585 | 2,618 | 2,501 | 2,603 | 354,700 |
2021/01/25 | 2,570 | 2,585 | 2,471 | 2,574 | 588,700 |
2021/01/22 | 2,660 | 2,722 | 2,587 | 2,600 | 905,200 |
2021/01/21 | 2,745 | 2,764 | 2,616 | 2,644 | 986,800 |
2021/01/20 | 2,622 | 2,728 | 2,578 | 2,728 | 1,228,700 |
2021/01/19 | 2,600 | 2,734 | 2,518 | 2,603 | 1,800,200 |
2021/01/18 | 2,250 | 2,623 | 2,215 | 2,587 | 2,196,300 |
2021/01/15 | 2,320 | 2,345 | 2,235 | 2,278 | 879,300 |
2021/01/14 | 2,227 | 2,277 | 2,176 | 2,229 | 648,300 |
2021/01/13 | 2,251 | 2,319 | 2,140 | 2,250 | 1,337,600 |
2021/01/12 | 2,179 | 2,202 | 2,142 | 2,151 | 249,900 |
2021/01/08 | 2,235 | 2,235 | 2,162 | 2,208 | 268,600 |
2021/01/07 | 2,181 | 2,241 | 2,127 | 2,217 | 444,000 |
2021/01/06 | 2,284 | 2,309 | 2,166 | 2,170 | 508,600 |
2021/01/05 | 2,289 | 2,356 | 2,231 | 2,282 | 424,900 |
2021/01/04 | 2,342 | 2,343 | 2,157 | 2,301 | 771,900 |