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
2023/12/29 2,328 2,361 2,311 2,356 124,900
2023/12/28 2,294 2,340 2,282 2,338 125,700
2023/12/27 2,261 2,295 2,261 2,295 89,000
2023/12/26 2,230 2,285 2,225 2,245 120,300
2023/12/25 2,255 2,259 2,219 2,219 61,800
2023/12/22 2,234 2,252 2,226 2,246 52,400
2023/12/21 2,208 2,252 2,208 2,234 83,400
2023/12/20 2,285 2,289 2,247 2,258 100,900
2023/12/19 2,280 2,280 2,230 2,265 100,400
2023/12/18 2,289 2,318 2,277 2,288 106,800
2023/12/15 2,260 2,290 2,241 2,290 94,100
2023/12/14 2,330 2,338 2,234 2,250 137,100
2023/12/13 2,296 2,335 2,296 2,310 135,400
2023/12/12 2,330 2,344 2,286 2,294 140,600
2023/12/11 2,280 2,325 2,280 2,319 129,100
2023/12/08 2,242 2,291 2,229 2,267 133,600
2023/12/07 2,265 2,296 2,253 2,257 136,100
2023/12/06 2,199 2,270 2,194 2,270 158,800
2023/12/05 2,174 2,204 2,156 2,183 136,100
2023/12/04 2,183 2,203 2,160 2,179 198,000
2023/12/01 2,190 2,196 2,145 2,149 195,900
2023/11/30 2,160 2,189 2,140 2,188 157,600
2023/11/29 2,124 2,160 2,124 2,143 121,000
2023/11/28 2,146 2,160 2,124 2,129 109,100
2023/11/27 2,152 2,170 2,129 2,137 150,600
2023/11/24 2,119 2,144 2,111 2,143 156,000
2023/11/22 2,117 2,129 2,098 2,126 127,000
2023/11/21 2,150 2,150 2,116 2,126 113,300
2023/11/20 2,114 2,151 2,107 2,132 165,400
2023/11/17 2,087 2,104 2,075 2,099 107,300
2023/11/16 2,121 2,121 2,055 2,110 214,900
2023/11/15 2,096 2,156 2,081 2,123 327,900
2023/11/14 2,078 2,093 2,034 2,053 219,400
2023/11/13 2,120 2,131 2,069 2,078 168,000
2023/11/10 2,067 2,115 2,046 2,115 244,200
2023/11/09 2,037 2,083 2,030 2,081 241,400
2023/11/08 2,040 2,074 2,011 2,046 319,000
2023/11/07 2,065 2,090 2,031 2,051 408,000
2023/11/06 1,938 2,080 1,938 2,080 1,305,800
2023/11/02 2,402 2,458 2,400 2,438 88,000
2023/11/01 2,467 2,467 2,400 2,401 75,700
2023/10/31 2,430 2,449 2,385 2,434 101,000
2023/10/30 2,430 2,448 2,397 2,422 109,700
2023/10/27 2,398 2,440 2,398 2,432 58,500
2023/10/26 2,380 2,417 2,372 2,379 55,800
2023/10/25 2,441 2,450 2,406 2,411 51,800
2023/10/24 2,398 2,444 2,335 2,441 131,300
2023/10/23 2,408 2,421 2,376 2,385 93,400
2023/10/20 2,436 2,441 2,392 2,425 85,400
2023/10/19 2,430 2,456 2,424 2,436 58,400
2023/10/18 2,449 2,462 2,423 2,454 65,700
2023/10/17 2,472 2,495 2,442 2,451 77,400
2023/10/16 2,436 2,468 2,413 2,419 95,800
2023/10/13 2,500 2,507 2,458 2,458 96,800
2023/10/12 2,450 2,530 2,438 2,530 103,900
2023/10/11 2,450 2,465 2,421 2,452 66,800
2023/10/10 2,406 2,448 2,405 2,447 66,000
2023/10/06 2,422 2,435 2,388 2,400 67,200
2023/10/05 2,343 2,426 2,337 2,425 148,000
2023/10/04 2,357 2,385 2,328 2,340 199,700
2023/10/03 2,417 2,428 2,395 2,395 108,200
2023/10/02 2,440 2,485 2,424 2,425 91,000
2023/09/29 2,453 2,463 2,414 2,427 82,100
2023/09/28 2,494 2,503 2,431 2,443 184,900
2023/09/27 2,480 2,529 2,461 2,529 208,800
2023/09/26 2,569 2,570 2,489 2,489 149,300
2023/09/25 2,495 2,545 2,490 2,538 130,800
2023/09/22 2,463 2,534 2,457 2,493 134,300
2023/09/21 2,513 2,528 2,475 2,497 162,000
2023/09/20 2,520 2,562 2,512 2,517 202,200
2023/09/19 2,443 2,498 2,443 2,498 176,600
2023/09/15 2,429 2,448 2,412 2,433 130,300
2023/09/14 2,437 2,437 2,406 2,432 115,000
2023/09/13 2,400 2,446 2,390 2,437 128,400
2023/09/12 2,410 2,429 2,393 2,407 135,600
2023/09/11 2,463 2,467 2,404 2,416 278,600
2023/09/08 2,439 2,494 2,436 2,487 147,400
2023/09/07 2,470 2,486 2,447 2,454 147,000
2023/09/06 2,541 2,555 2,477 2,481 230,700
2023/09/05 2,481 2,531 2,465 2,531 227,200
2023/09/04 2,508 2,516 2,466 2,483 200,800
2023/09/01 2,429 2,491 2,418 2,476 215,700
2023/08/31 2,360 2,413 2,350 2,396 177,500
2023/08/30 2,404 2,415 2,355 2,365 141,300
2023/08/29 2,370 2,399 2,344 2,373 150,700
2023/08/28 2,370 2,397 2,356 2,377 114,600
2023/08/25 2,357 2,377 2,333 2,344 141,200
2023/08/24 2,426 2,433 2,376 2,376 150,800
2023/08/23 2,433 2,435 2,374 2,429 148,600
2023/08/22 2,459 2,467 2,434 2,443 77,500
2023/08/21 2,453 2,466 2,435 2,457 74,500
2023/08/18 2,423 2,455 2,416 2,438 46,400
2023/08/17 2,440 2,466 2,410 2,448 91,900
2023/08/16 2,481 2,521 2,461 2,466 120,400
2023/08/15 2,567 2,590 2,506 2,518 139,000
2023/08/14 2,500 2,595 2,486 2,523 357,000
2023/08/10 2,765 2,796 2,731 2,764 88,100
2023/08/09 2,783 2,813 2,764 2,766 60,500
2023/08/08 2,868 2,868 2,751 2,783 113,700
2023/08/07 2,814 2,848 2,790 2,848 80,300
2023/08/04 2,825 2,850 2,800 2,824 48,700
2023/08/03 2,836 2,864 2,832 2,842 57,900
2023/08/02 2,852 2,902 2,852 2,862 42,800
2023/08/01 2,922 2,948 2,884 2,884 34,400
2023/07/31 2,903 2,968 2,891 2,948 46,000
2023/07/28 2,848 2,895 2,823 2,892 76,500
2023/07/27 2,884 2,909 2,857 2,909 51,600
2023/07/26 2,871 2,881 2,848 2,868 55,100
2023/07/25 2,916 2,940 2,869 2,877 91,500
2023/07/24 2,949 2,981 2,905 2,926 58,700
2023/07/21 2,947 2,955 2,910 2,931 45,400
2023/07/20 3,000 3,005 2,951 2,951 47,300
2023/07/19 2,950 3,020 2,950 3,020 66,700
2023/07/18 2,927 2,942 2,909 2,942 44,800
2023/07/14 2,958 2,968 2,897 2,904 43,700
2023/07/13 2,833 2,924 2,801 2,918 67,100
2023/07/12 2,847 2,862 2,815 2,815 62,800
2023/07/11 2,925 2,928 2,852 2,860 46,000
2023/07/10 2,870 2,921 2,840 2,886 60,700
2023/07/07 2,881 2,921 2,856 2,875 68,500
2023/07/06 2,970 2,982 2,913 2,928 73,400
2023/07/05 3,040 3,040 2,975 3,015 57,100
2023/07/04 3,020 3,070 2,995 3,050 57,800
2023/07/03 3,100 3,120 3,025 3,055 58,500
2023/06/30 3,055 3,070 3,015 3,070 33,800
2023/06/29 3,060 3,070 3,015 3,055 41,900
2023/06/28 3,035 3,060 3,000 3,060 53,000
2023/06/27 3,005 3,015 2,938 2,983 67,900
2023/06/26 3,025 3,135 3,000 3,040 131,000
2023/06/23 3,085 3,090 2,960 3,030 116,700
2023/06/22 3,070 3,105 3,040 3,055 81,800
2023/06/21 3,100 3,150 3,060 3,100 67,900
2023/06/20 3,110 3,115 3,045 3,100 76,100
2023/06/19 3,080 3,110 3,030 3,060 85,200
2023/06/16 2,907 3,065 2,907 3,060 174,700
2023/06/15 2,895 2,947 2,855 2,923 97,700
2023/06/14 2,891 2,942 2,886 2,889 95,700
2023/06/13 2,960 2,985 2,895 2,915 167,600
2023/06/12 2,818 2,926 2,805 2,925 89,600
2023/06/09 2,814 2,856 2,785 2,797 93,000
2023/06/08 2,900 2,920 2,784 2,787 148,400
2023/06/07 2,835 2,954 2,805 2,910 245,200
2023/06/06 2,805 2,827 2,785 2,800 72,100
2023/06/05 2,770 2,846 2,741 2,827 111,700
2023/06/02 2,718 2,751 2,654 2,748 120,700
2023/06/01 2,721 2,741 2,660 2,682 162,700
2023/05/31 2,800 2,803 2,711 2,742 164,600
2023/05/30 2,860 2,913 2,815 2,842 150,200
2023/05/29 2,878 2,905 2,825 2,872 190,300
2023/05/26 2,786 2,859 2,774 2,822 274,300
2023/05/25 2,746 2,762 2,693 2,711 133,500
2023/05/24 2,680 2,753 2,665 2,736 162,200
2023/05/23 2,700 2,767 2,640 2,677 218,400
2023/05/22 2,720 2,734 2,670 2,672 132,000
2023/05/19 2,700 2,740 2,663 2,703 199,200
2023/05/18 2,694 2,717 2,620 2,648 193,600
2023/05/17 2,680 2,755 2,658 2,674 314,600
2023/05/16 2,645 2,739 2,626 2,639 388,600
2023/05/15 2,481 2,703 2,481 2,632 969,300
2023/05/12 2,335 2,355 2,301 2,331 202,100
2023/05/11 2,260 2,329 2,260 2,327 239,200
2023/05/10 2,244 2,259 2,229 2,244 115,200
2023/05/09 2,215 2,236 2,206 2,225 103,700
2023/05/08 2,211 2,215 2,190 2,206 109,900
2023/05/02 2,220 2,229 2,200 2,211 50,100
2023/05/01 2,234 2,241 2,191 2,213 76,900
2023/04/28 2,248 2,248 2,178 2,199 79,900
2023/04/27 2,162 2,203 2,160 2,202 71,400
2023/04/26 2,208 2,210 2,168 2,180 103,400
2023/04/25 2,257 2,266 2,228 2,232 68,900
2023/04/24 2,236 2,256 2,230 2,251 56,900
2023/04/21 2,212 2,224 2,200 2,214 64,400
2023/04/20 2,214 2,249 2,214 2,221 59,200
2023/04/19 2,269 2,277 2,213 2,238 109,600
2023/04/18 2,274 2,303 2,253 2,279 68,600
2023/04/17 2,294 2,294 2,243 2,275 94,200
2023/04/14 2,333 2,342 2,294 2,303 67,400
2023/04/13 2,332 2,360 2,301 2,317 104,900
2023/04/12 2,369 2,369 2,335 2,348 56,200
2023/04/11 2,343 2,382 2,335 2,351 84,000
2023/04/10 2,287 2,337 2,280 2,318 80,500
2023/04/07 2,296 2,306 2,260 2,285 125,700
2023/04/06 2,287 2,326 2,272 2,288 107,000
2023/04/05 2,368 2,380 2,296 2,307 180,600
2023/04/04 2,456 2,456 2,371 2,383 168,500
2023/04/03 2,539 2,542 2,465 2,482 174,000
2023/03/31 2,449 2,505 2,403 2,492 156,900
2023/03/30 2,413 2,453 2,386 2,444 219,000
2023/03/29 2,494 2,522 2,454 2,473 313,200
2023/03/28 2,550 2,576 2,464 2,482 179,100
2023/03/27 2,484 2,587 2,472 2,533 310,700
2023/03/24 2,551 2,553 2,452 2,466 258,900
2023/03/23 2,505 2,608 2,485 2,536 305,700
2023/03/22 2,524 2,546 2,468 2,538 290,300
2023/03/20 2,565 2,595 2,445 2,460 483,900
2023/03/17 2,434 2,567 2,420 2,532 1,136,700
2023/03/16 2,451 2,475 2,323 2,386 2,425,300
2023/03/15 2,150 2,168 2,117 2,132 105,300
2023/03/14 2,169 2,169 2,102 2,107 123,900
2023/03/13 2,212 2,236 2,174 2,199 123,900
2023/03/10 2,269 2,290 2,238 2,247 136,600
2023/03/09 2,266 2,317 2,240 2,302 164,000
2023/03/08 2,302 2,302 2,233 2,261 223,800
2023/03/07 2,291 2,317 2,272 2,314 93,600
2023/03/06 2,357 2,360 2,285 2,308 122,800
2023/03/03 2,325 2,346 2,299 2,332 100,100
2023/03/02 2,347 2,347 2,277 2,312 133,400
2023/03/01 2,347 2,355 2,310 2,328 87,300
2023/02/28 2,362 2,380 2,311 2,363 143,700
2023/02/27 2,375 2,378 2,335 2,378 130,000
2023/02/24 2,351 2,449 2,336 2,429 208,900
2023/02/22 2,348 2,354 2,250 2,353 288,800
2023/02/21 2,500 2,500 2,401 2,411 251,200
2023/02/20 2,513 2,561 2,453 2,530 94,700
2023/02/17 2,571 2,608 2,504 2,513 135,400
2023/02/16 2,480 2,655 2,475 2,576 218,700
2023/02/15 2,697 2,697 2,400 2,480 538,600
2023/02/14 2,466 2,499 2,432 2,459 140,300
2023/02/13 2,489 2,502 2,455 2,484 85,800
2023/02/10 2,552 2,570 2,503 2,510 99,000
2023/02/09 2,562 2,588 2,542 2,574 71,300
2023/02/08 2,626 2,635 2,553 2,594 100,400
2023/02/07 2,640 2,657 2,607 2,623 75,600
2023/02/06 2,630 2,663 2,589 2,654 119,600
2023/02/03 2,660 2,665 2,622 2,630 50,600
2023/02/02 2,644 2,699 2,638 2,647 73,500
2023/02/01 2,612 2,638 2,612 2,617 53,600
2023/01/31 2,635 2,648 2,605 2,614 45,900
2023/01/30 2,653 2,688 2,638 2,645 50,300
2023/01/27 2,700 2,700 2,631 2,642 78,800
2023/01/26 2,706 2,723 2,650 2,701 98,900
2023/01/25 2,675 2,745 2,660 2,720 101,800
2023/01/24 2,663 2,741 2,663 2,687 101,000
2023/01/23 2,679 2,694 2,596 2,647 112,800
2023/01/20 2,678 2,692 2,643 2,666 45,300
2023/01/19 2,685 2,716 2,636 2,687 69,300
2023/01/18 2,702 2,738 2,659 2,695 79,500
2023/01/17 2,714 2,741 2,697 2,718 56,700
2023/01/16 2,727 2,785 2,708 2,714 71,300
2023/01/13 2,750 2,795 2,710 2,747 79,600
2023/01/12 2,720 2,777 2,699 2,767 90,800
2023/01/11 2,681 2,748 2,681 2,713 89,300
2023/01/10 2,653 2,696 2,634 2,640 57,700
2023/01/06 2,614 2,671 2,602 2,653 68,500
2023/01/05 2,752 2,752 2,630 2,638 111,000
2023/01/04 2,852 2,852 2,690 2,703 172,500

このページの先頭へ