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
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

このページの先頭へ