キャリアリンク(6070) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/27 1,670.0 1,828.0 1,662.0 1,828.0 985,000
2020/11/26 1,600.0 1,670.0 1,590.0 1,640.0 433,900
2020/11/25 1,738.0 1,749.0 1,601.0 1,622.0 1,423,200
2020/11/24 1,675.0 1,788.0 1,655.0 1,780.0 1,619,300
2020/11/20 1,462.0 1,490.0 1,449.0 1,488.0 133,100
2020/11/19 1,500.0 1,504.0 1,458.0 1,484.0 174,900
2020/11/18 1,489.0 1,529.0 1,475.0 1,507.0 230,800
2020/11/17 1,556.0 1,569.0 1,466.0 1,466.0 268,200
2020/11/16 1,563.0 1,570.0 1,509.0 1,567.0 243,000
2020/11/13 1,515.0 1,558.0 1,496.0 1,534.0 188,900
2020/11/12 1,542.0 1,578.0 1,516.0 1,524.0 303,500
2020/11/11 1,489.0 1,548.0 1,461.0 1,515.0 290,600
2020/11/10 1,581.0 1,584.0 1,485.0 1,529.0 409,800
2020/11/09 1,542.0 1,635.0 1,542.0 1,592.0 591,700
2020/11/06 1,490.0 1,570.0 1,474.0 1,541.0 570,400
2020/11/05 1,490.0 1,504.0 1,441.0 1,465.0 389,500
2020/11/04 1,439.0 1,504.0 1,421.0 1,495.0 501,600
2020/11/02 1,400.0 1,425.0 1,353.0 1,397.0 373,000
2020/10/30 1,466.0 1,481.0 1,372.0 1,415.0 575,800
2020/10/29 1,461.0 1,491.0 1,402.0 1,481.0 508,600
2020/10/28 1,474.0 1,518.0 1,460.0 1,490.0 429,600
2020/10/27 1,463.0 1,556.0 1,433.0 1,497.0 903,200
2020/10/26 1,652.0 1,679.0 1,464.0 1,464.0 1,122,900
2020/10/23 1,763.0 1,805.0 1,585.0 1,651.0 1,193,700
2020/10/22 1,840.0 1,908.0 1,745.0 1,768.0 932,100
2020/10/21 2,085.0 2,150.0 1,832.0 1,852.0 2,520,500
2020/10/20 1,923.0 2,062.0 1,912.0 2,060.0 1,621,400
2020/10/19 1,762.0 1,971.0 1,752.0 1,939.0 1,465,500
2020/10/16 1,814.0 1,852.0 1,702.0 1,737.0 737,900
2020/10/15 1,773.0 1,865.0 1,735.0 1,852.0 772,700
2020/10/14 1,700.0 1,795.0 1,685.0 1,787.0 787,100
2020/10/13 1,612.0 1,734.0 1,597.0 1,722.0 931,900
2020/10/12 1,663.0 1,669.0 1,583.0 1,590.0 584,300
2020/10/09 1,835.0 1,884.0 1,610.0 1,654.0 2,022,300
2020/10/08 1,713.0 1,826.0 1,706.0 1,795.0 979,900
2020/10/07 1,636.0 1,749.0 1,621.0 1,745.0 810,900
2020/10/06 1,620.0 1,706.0 1,542.0 1,670.0 1,400,800
2020/10/05 1,816.0 1,830.0 1,615.0 1,636.0 1,645,800
2020/10/02 1,740.0 1,905.0 1,693.0 1,787.0 3,181,700
2020/10/01 1,749.0 1,749.0 1,749.0 1,749.0 -
2020/09/30 1,910.0 1,959.0 1,676.0 1,749.0 6,831,100
2020/09/29 1,675.0 1,675.0 1,675.0 1,675.0 136,100
2020/09/28 1,375.0 1,375.0 1,375.0 1,375.0 49,500
2020/09/25 1,044.0 1,075.0 1,023.0 1,075.0 230,600
2020/09/24 1,087.0 1,087.0 1,026.0 1,038.0 229,600
2020/09/23 1,034.0 1,084.0 1,012.0 1,067.0 381,800
2020/09/18 977.0 1,037.0 963.0 1,034.0 308,900
2020/09/17 926.0 949.0 912.0 947.0 125,400
2020/09/16 950.0 978.0 907.0 926.0 274,300
2020/09/15 907.0 940.0 883.0 940.0 406,400