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
2026/05/25 2,205 2,207 2,182 2,195 29,500
2026/05/22 2,195 2,207 2,185 2,200 22,700
2026/05/21 2,202 2,217 2,186 2,193 23,500
2026/05/20 2,205 2,214 2,181 2,195 56,400
2026/05/19 2,220 2,233 2,201 2,215 45,200
2026/05/18 2,269 2,280 2,202 2,218 55,600
2026/05/15 2,276 2,301 2,242 2,250 61,500
2026/05/14 2,300 2,315 2,273 2,294 33,700
2026/05/13 2,304 2,327 2,300 2,315 23,100
2026/05/12 2,308 2,324 2,293 2,303 23,600
2026/05/11 2,318 2,323 2,301 2,308 29,800
2026/05/08 2,334 2,352 2,318 2,323 29,100
2026/05/07 2,351 2,352 2,318 2,344 32,800
2026/05/01 2,351 2,351 2,315 2,335 19,400
2026/04/30 2,345 2,351 2,329 2,346 37,700
2026/04/28 2,330 2,341 2,329 2,341 21,900
2026/04/27 2,350 2,357 2,334 2,335 29,900
2026/04/24 2,378 2,380 2,353 2,357 29,200
2026/04/23 2,397 2,397 2,365 2,378 33,100
2026/04/22 2,398 2,400 2,377 2,381 19,700
2026/04/21 2,428 2,429 2,386 2,396 22,400
2026/04/20 2,410 2,410 2,392 2,404 23,300
2026/04/17 2,414 2,422 2,388 2,397 58,100
2026/04/16 2,433 2,440 2,414 2,414 16,000
2026/04/15 2,429 2,430 2,403 2,413 27,900
2026/04/14 2,434 2,435 2,402 2,410 21,800
2026/04/13 2,435 2,436 2,400 2,406 27,700
2026/04/10 2,470 2,479 2,426 2,435 29,200
2026/04/09 2,499 2,500 2,470 2,473 18,900
2026/04/08 2,458 2,490 2,458 2,485 28,300
2026/04/07 2,440 2,460 2,433 2,450 24,400
2026/04/06 2,427 2,450 2,423 2,436 29,500
2026/04/03 2,410 2,438 2,410 2,426 27,100
2026/03/27 2,624 2,660 2,624 2,648 49,200
2026/03/26 2,630 2,636 2,602 2,627 33,800
2026/03/25 2,615 2,645 2,615 2,629 37,900
2026/03/24 2,625 2,634 2,611 2,615 21,100
2026/03/23 2,614 2,621 2,580 2,589 48,000
2026/03/19 2,678 2,678 2,643 2,645 29,300
2026/03/18 2,671 2,694 2,656 2,694 18,700
2026/03/17 2,633 2,661 2,633 2,637 15,100
2026/03/16 2,641 2,659 2,629 2,633 23,800
2026/03/13 2,650 2,676 2,639 2,648 28,800
2026/03/12 2,718 2,718 2,660 2,661 31,600
2026/03/11 2,750 2,750 2,725 2,725 17,800
2026/03/10 2,718 2,755 2,705 2,731 28,700
2026/03/09 2,635 2,704 2,626 2,700 50,000
2026/03/06 2,710 2,730 2,701 2,723 21,700
2026/03/05 2,717 2,758 2,713 2,737 41,000
2026/03/04 2,670 2,682 2,624 2,657 68,000
2026/03/03 2,765 2,769 2,713 2,718 68,800
2026/03/02 2,777 2,803 2,758 2,785 47,800
2026/02/27 2,805 2,815 2,786 2,811 38,500
2026/02/26 2,798 2,815 2,781 2,781 48,300
2026/02/25 2,780 2,814 2,778 2,800 38,700
2026/02/24 2,764 2,784 2,740 2,772 35,900
2026/02/20 2,770 2,781 2,756 2,764 36,400
2026/02/19 2,750 2,799 2,726 2,796 63,500
2026/02/18 2,750 2,762 2,719 2,747 42,100
2026/02/17 2,757 2,779 2,740 2,744 44,500
2026/02/16 2,758 2,787 2,738 2,787 81,900
2026/02/13 2,721 2,724 2,672 2,672 45,100
2026/02/12 2,741 2,747 2,721 2,721 44,100
2026/02/10 2,739 2,753 2,730 2,741 27,700
2026/02/09 2,716 2,735 2,710 2,730 36,800
2026/02/06 2,713 2,713 2,674 2,697 31,100
2026/02/05 2,680 2,714 2,670 2,709 36,800
2026/02/04 2,672 2,677 2,655 2,655 17,900
2026/02/03 2,660 2,673 2,651 2,662 33,700
2026/02/02 2,668 2,681 2,645 2,655 30,200
2026/01/30 2,639 2,639 2,613 2,638 20,300
2026/01/29 2,650 2,650 2,607 2,626 30,200
2026/01/28 2,648 2,658 2,617 2,648 29,700
2026/01/27 2,652 2,660 2,626 2,634 36,300
2026/01/26 2,682 2,687 2,643 2,653 44,900
2026/01/23 2,704 2,706 2,689 2,695 21,300
2026/01/22 2,687 2,709 2,687 2,692 15,500
2026/01/21 2,700 2,702 2,675 2,681 30,100
2026/01/20 2,715 2,755 2,695 2,714 46,400
2026/01/19 2,695 2,712 2,666 2,674 41,700
2026/01/16 2,686 2,695 2,676 2,693 19,500
2026/01/15 2,654 2,688 2,650 2,686 32,000
2026/01/14 2,666 2,674 2,660 2,664 24,100
2026/01/13 2,670 2,678 2,648 2,660 28,600
2026/01/09 2,646 2,665 2,646 2,652 22,000
2026/01/08 2,611 2,646 2,611 2,640 16,300
2026/01/07 2,613 2,635 2,604 2,620 16,100
2026/01/06 2,590 2,614 2,589 2,613 15,800
2026/01/05 2,600 2,602 2,570 2,578 32,200

このページの先頭へ