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 |