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
2022/12/30 2,890 2,931 2,827 2,852 69,200
2022/12/29 2,819 2,895 2,819 2,881 50,600
2022/12/28 2,879 2,888 2,790 2,850 90,800
2022/12/27 2,861 2,940 2,843 2,889 86,400
2022/12/26 2,844 2,875 2,760 2,813 140,400
2022/12/23 2,925 2,925 2,839 2,855 94,700
2022/12/22 3,050 3,050 2,964 2,970 66,900
2022/12/21 2,980 3,070 2,892 3,010 87,400
2022/12/20 3,095 3,135 2,948 2,969 166,800
2022/12/19 3,035 3,135 3,005 3,080 97,300
2022/12/16 3,055 3,160 3,020 3,055 90,300
2022/12/15 3,025 3,130 3,000 3,105 113,600
2022/12/14 3,000 3,035 2,986 3,025 67,300
2022/12/13 3,120 3,155 2,991 2,991 109,200
2022/12/12 2,960 3,155 2,953 3,115 125,300
2022/12/09 2,912 3,035 2,912 3,015 81,000
2022/12/08 2,948 2,948 2,822 2,926 208,700
2022/12/07 2,970 2,979 2,919 2,978 97,200
2022/12/06 2,990 2,993 2,908 2,979 116,700
2022/12/05 2,954 3,050 2,940 3,025 106,800
2022/12/02 3,015 3,030 2,951 2,954 112,100
2022/12/01 3,080 3,100 2,961 3,040 180,900
2022/11/30 3,230 3,245 3,015 3,015 252,700
2022/11/29 3,185 3,290 3,175 3,260 115,100
2022/11/28 3,155 3,285 3,135 3,225 123,900
2022/11/25 3,145 3,180 3,070 3,175 117,500
2022/11/24 3,055 3,140 3,055 3,125 109,700
2022/11/22 3,035 3,090 3,010 3,030 116,400
2022/11/21 2,970 3,085 2,906 3,055 202,600
2022/11/18 2,975 3,035 2,951 2,955 117,500
2022/11/17 2,961 3,025 2,922 2,940 153,600
2022/11/16 2,840 2,978 2,840 2,978 288,600
2022/11/15 2,750 2,839 2,712 2,825 293,000
2022/11/14 2,746 2,767 2,673 2,678 195,700
2022/11/11 2,820 2,821 2,730 2,768 346,100
2022/11/10 2,835 2,885 2,682 2,779 1,536,500
2022/11/09 2,385 2,406 2,373 2,385 35,000
2022/11/08 2,370 2,422 2,356 2,385 78,300
2022/11/07 2,361 2,375 2,332 2,373 54,100
2022/11/04 2,380 2,392 2,329 2,331 76,100
2022/11/02 2,452 2,469 2,400 2,417 53,200
2022/11/01 2,409 2,477 2,398 2,457 53,500
2022/10/31 2,436 2,443 2,393 2,421 53,900
2022/10/28 2,400 2,464 2,393 2,428 83,900
2022/10/27 2,448 2,499 2,411 2,411 60,700
2022/10/26 2,400 2,455 2,400 2,432 63,300
2022/10/25 2,450 2,450 2,391 2,403 68,900
2022/10/24 2,448 2,479 2,445 2,451 51,600
2022/10/21 2,424 2,444 2,395 2,425 48,500
2022/10/20 2,400 2,419 2,373 2,413 51,500
2022/10/19 2,430 2,462 2,423 2,425 60,100
2022/10/18 2,418 2,457 2,388 2,428 111,200
2022/10/17 2,318 2,395 2,312 2,393 58,800
2022/10/14 2,351 2,372 2,331 2,358 72,100
2022/10/13 2,350 2,350 2,275 2,301 67,100
2022/10/12 2,300 2,420 2,291 2,363 89,900
2022/10/11 2,284 2,300 2,262 2,291 57,200
2022/10/07 2,314 2,358 2,295 2,316 65,800
2022/10/06 2,304 2,387 2,284 2,358 112,200
2022/10/05 2,326 2,338 2,282 2,306 86,900
2022/10/04 2,258 2,326 2,258 2,309 101,400
2022/10/03 2,169 2,220 2,096 2,216 116,600
2022/09/30 2,203 2,232 2,182 2,219 51,000
2022/09/29 2,215 2,253 2,197 2,222 60,700
2022/09/28 2,205 2,215 2,148 2,200 95,000
2022/09/27 2,211 2,223 2,175 2,205 47,400
2022/09/26 2,173 2,218 2,165 2,165 42,600
2022/09/22 2,170 2,220 2,142 2,197 78,700
2022/09/21 2,203 2,220 2,131 2,185 97,000
2022/09/20 2,237 2,272 2,213 2,223 82,200
2022/09/16 2,250 2,273 2,192 2,218 109,000
2022/09/15 2,301 2,319 2,261 2,270 51,600
2022/09/14 2,259 2,313 2,257 2,296 60,700
2022/09/13 2,332 2,374 2,294 2,312 71,700
2022/09/12 2,318 2,360 2,296 2,346 64,800
2022/09/09 2,264 2,317 2,264 2,293 87,100
2022/09/08 2,256 2,262 2,228 2,259 57,600
2022/09/07 2,223 2,228 2,170 2,219 58,200
2022/09/06 2,223 2,266 2,211 2,223 40,700
2022/09/05 2,165 2,241 2,160 2,239 62,400
2022/09/02 2,268 2,269 2,156 2,194 132,600
2022/09/01 2,300 2,316 2,231 2,232 106,100
2022/08/31 2,278 2,340 2,260 2,332 91,100
2022/08/30 2,330 2,340 2,263 2,292 133,800
2022/08/29 2,253 2,394 2,236 2,321 252,500
2022/08/26 2,304 2,340 2,234 2,303 178,600
2022/08/25 2,285 2,332 2,275 2,327 87,600
2022/08/24 2,332 2,351 2,256 2,274 99,300
2022/08/23 2,218 2,342 2,218 2,321 183,700
2022/08/22 2,222 2,260 2,192 2,243 81,700
2022/08/19 2,299 2,323 2,234 2,246 174,500
2022/08/18 2,262 2,329 2,255 2,301 183,500
2022/08/17 2,380 2,402 2,281 2,296 308,200
2022/08/16 2,471 2,539 2,385 2,407 542,800
2022/08/15 2,100 2,546 2,100 2,521 1,504,400
2022/08/12 2,061 2,061 1,990 2,048 207,900
2022/08/10 2,058 2,058 1,999 2,038 129,300
2022/08/09 2,115 2,155 2,069 2,077 146,200
2022/08/08 2,148 2,153 2,093 2,141 60,000
2022/08/05 2,127 2,149 2,107 2,133 73,700
2022/08/04 2,096 2,148 2,069 2,140 81,600
2022/08/03 2,048 2,081 2,013 2,080 110,300
2022/08/02 2,138 2,150 2,030 2,047 294,400
2022/08/01 2,280 2,300 2,165 2,188 195,600
2022/07/29 2,222 2,270 2,222 2,265 192,500
2022/07/28 2,210 2,219 2,179 2,203 74,100
2022/07/27 2,150 2,214 2,123 2,192 136,100
2022/07/26 2,167 2,167 2,117 2,153 64,700
2022/07/25 2,123 2,167 2,104 2,163 94,700
2022/07/22 2,090 2,176 2,090 2,152 167,000
2022/07/21 2,095 2,125 2,074 2,108 79,400
2022/07/20 2,064 2,124 2,057 2,095 118,100
2022/07/19 2,073 2,073 2,028 2,039 98,900
2022/07/15 1,991 2,067 1,958 2,054 118,900
2022/07/14 1,957 2,008 1,952 1,996 60,300
2022/07/13 1,986 1,992 1,956 1,973 43,100
2022/07/12 1,970 1,991 1,944 1,986 64,100
2022/07/11 2,030 2,033 1,966 1,975 76,900
2022/07/08 1,985 2,030 1,963 2,006 110,500
2022/07/07 1,964 1,991 1,943 1,979 78,100
2022/07/06 1,965 1,987 1,936 1,947 62,500
2022/07/05 1,954 1,979 1,923 1,971 79,700
2022/07/04 1,928 1,969 1,904 1,954 65,300
2022/07/01 1,940 1,950 1,882 1,901 87,400
2022/06/30 1,975 1,975 1,918 1,935 96,000
2022/06/29 1,906 1,986 1,884 1,975 109,700
2022/06/28 1,985 1,997 1,928 1,935 76,500
2022/06/27 2,028 2,048 1,960 1,978 129,900
2022/06/24 1,930 1,996 1,920 1,994 89,700
2022/06/23 1,840 1,977 1,840 1,922 144,500
2022/06/22 1,906 1,916 1,831 1,849 98,700
2022/06/21 1,817 1,905 1,817 1,897 125,000
2022/06/20 1,880 1,882 1,760 1,777 137,000
2022/06/17 1,802 1,849 1,801 1,846 97,900
2022/06/16 1,947 1,955 1,849 1,849 93,700
2022/06/15 1,951 1,982 1,891 1,903 160,000
2022/06/14 1,850 1,953 1,844 1,944 151,700
2022/06/13 1,800 1,894 1,786 1,888 178,900
2022/06/10 1,866 1,882 1,831 1,836 102,000
2022/06/09 1,921 1,921 1,877 1,881 94,400
2022/06/08 1,940 1,962 1,895 1,920 72,300
2022/06/07 1,927 1,942 1,905 1,905 86,700
2022/06/06 1,930 1,964 1,911 1,931 81,400
2022/06/03 2,016 2,044 1,954 1,954 136,300
2022/06/02 1,998 1,998 1,935 1,977 140,500
2022/06/01 2,060 2,073 2,017 2,017 124,200
2022/05/31 2,091 2,132 2,043 2,058 304,100
2022/05/30 1,952 2,117 1,946 2,106 569,600
2022/05/27 1,839 1,896 1,786 1,881 188,400
2022/05/26 1,822 1,870 1,811 1,811 86,400
2022/05/25 1,810 1,858 1,778 1,824 140,700
2022/05/24 1,897 1,902 1,794 1,810 172,500
2022/05/23 1,840 1,882 1,803 1,882 180,400
2022/05/20 1,807 1,829 1,782 1,829 159,000
2022/05/19 1,787 1,829 1,765 1,806 275,000
2022/05/18 1,893 1,893 1,812 1,843 411,800
2022/05/17 1,771 1,889 1,752 1,881 714,300
2022/05/16 1,600 1,770 1,588 1,770 944,200
2022/05/13 1,395 1,476 1,395 1,470 153,800
2022/05/12 1,413 1,413 1,384 1,385 104,200
2022/05/11 1,401 1,446 1,393 1,443 68,100
2022/05/10 1,430 1,435 1,391 1,428 70,500
2022/05/09 1,459 1,462 1,426 1,441 80,400
2022/05/06 1,485 1,492 1,431 1,487 122,100
2022/05/02 1,530 1,537 1,459 1,485 299,000
2022/04/28 1,400 1,413 1,372 1,413 45,000
2022/04/27 1,371 1,412 1,347 1,409 100,800
2022/04/26 1,388 1,410 1,378 1,403 68,000
2022/04/25 1,333 1,378 1,324 1,371 100,600
2022/04/22 1,411 1,411 1,363 1,374 96,100
2022/04/21 1,450 1,461 1,419 1,429 71,600
2022/04/20 1,455 1,484 1,436 1,449 65,100
2022/04/19 1,445 1,453 1,423 1,435 48,500
2022/04/18 1,426 1,441 1,405 1,435 57,100
2022/04/15 1,430 1,447 1,409 1,443 75,400
2022/04/14 1,458 1,481 1,443 1,461 68,000
2022/04/13 1,396 1,463 1,396 1,458 123,400
2022/04/12 1,396 1,418 1,380 1,397 83,700
2022/04/11 1,520 1,520 1,445 1,454 123,000
2022/04/08 1,453 1,525 1,453 1,521 188,700
2022/04/07 1,450 1,462 1,421 1,437 124,900
2022/04/06 1,514 1,521 1,462 1,488 168,500
2022/04/05 1,552 1,579 1,521 1,561 216,700
2022/04/04 1,448 1,521 1,430 1,518 169,100
2022/04/01 1,461 1,464 1,415 1,439 143,600
2022/03/31 1,415 1,471 1,405 1,466 215,600
2022/03/30 1,385 1,433 1,377 1,433 142,200
2022/03/29 1,359 1,392 1,359 1,375 91,000
2022/03/28 1,376 1,377 1,351 1,358 92,700
2022/03/25 1,400 1,401 1,348 1,395 133,600
2022/03/24 1,343 1,376 1,332 1,373 92,800
2022/03/23 1,376 1,401 1,360 1,369 118,000
2022/03/22 1,423 1,424 1,351 1,352 139,400
2022/03/18 1,369 1,409 1,369 1,405 136,300
2022/03/17 1,390 1,394 1,351 1,369 215,700
2022/03/16 1,310 1,339 1,284 1,330 182,400
2022/03/15 1,200 1,280 1,194 1,259 171,300
2022/03/14 1,196 1,223 1,191 1,199 144,200
2022/03/11 1,230 1,240 1,182 1,196 207,700
2022/03/10 1,255 1,277 1,238 1,255 157,300
2022/03/09 1,250 1,260 1,200 1,200 157,800
2022/03/08 1,231 1,279 1,219 1,227 205,100
2022/03/07 1,280 1,285 1,239 1,264 199,300
2022/03/04 1,364 1,369 1,310 1,330 156,100
2022/03/03 1,400 1,401 1,358 1,376 132,400
2022/03/02 1,426 1,437 1,366 1,372 225,900
2022/03/01 1,477 1,485 1,438 1,439 187,600
2022/02/28 1,419 1,456 1,404 1,447 262,100
2022/02/25 1,400 1,425 1,386 1,421 205,000
2022/02/24 1,387 1,401 1,335 1,345 226,600
2022/02/22 1,386 1,443 1,384 1,388 234,500
2022/02/21 1,400 1,428 1,384 1,418 203,900
2022/02/18 1,416 1,456 1,394 1,438 337,300
2022/02/17 1,501 1,501 1,436 1,445 413,100
2022/02/16 1,614 1,627 1,510 1,517 350,900
2022/02/15 1,581 1,604 1,548 1,560 256,200
2022/02/14 1,600 1,634 1,555 1,577 334,800
2022/02/10 1,612 1,671 1,605 1,640 363,800
2022/02/09 1,607 1,634 1,547 1,600 388,700
2022/02/08 1,652 1,658 1,592 1,594 495,900
2022/02/07 1,805 1,850 1,677 1,681 608,100
2022/02/04 1,760 1,792 1,707 1,781 450,800
2022/02/03 1,773 1,805 1,731 1,753 695,300
2022/02/02 1,702 1,820 1,701 1,813 850,700
2022/02/01 1,628 1,710 1,628 1,662 670,100
2022/01/31 1,672 1,700 1,580 1,611 659,800
2022/01/28 1,563 1,634 1,513 1,632 710,400
2022/01/27 1,591 1,660 1,513 1,513 801,700
2022/01/26 1,641 1,662 1,555 1,614 757,000
2022/01/25 1,688 1,704 1,611 1,662 806,600
2022/01/24 1,580 1,723 1,575 1,710 1,856,800
2022/01/21 1,500 1,558 1,486 1,534 618,700
2022/01/20 1,493 1,517 1,413 1,516 511,000
2022/01/19 1,375 1,499 1,369 1,433 945,700
2022/01/18 1,334 1,424 1,316 1,404 484,800
2022/01/17 1,350 1,419 1,325 1,347 576,500
2022/01/14 1,421 1,446 1,314 1,420 1,747,900
2022/01/13 1,243 1,243 1,211 1,211 61,500
2022/01/12 1,210 1,250 1,210 1,245 65,000
2022/01/11 1,210 1,222 1,195 1,206 105,900
2022/01/07 1,219 1,238 1,181 1,210 144,500
2022/01/06 1,259 1,267 1,218 1,218 166,100
2022/01/05 1,339 1,339 1,274 1,289 135,200
2022/01/04 1,380 1,380 1,321 1,339 70,300

このページの先頭へ