[2410 東証1部] キャリアデザインセンター 日足 時系列データ

[2410 東証1部] キャリアデザインセンター (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-242207.002243.002160.002220.0066000145404600
2017-11-222078.002245.002067.002199.00170100370400300
2017-11-212075.002099.002030.002066.0083300172324000
2017-11-201987.002093.001961.002059.00142400291571200
2017-11-171946.002010.001916.001989.00162200321085400
2017-11-161920.001939.001866.001915.00169400324718500
2017-11-151810.001928.001800.001882.00338000627527700
2017-11-141693.001693.001657.001670.003560059615200
2017-11-131683.001692.001675.001684.001610027082400
2017-11-101636.001673.001630.001673.002900047923600
2017-11-091700.001700.001633.001657.005290088279300
2017-11-081679.001709.001678.001699.002490042203800
2017-11-071690.001700.001663.001679.003370056590200
2017-11-061711.001718.001688.001696.002570043764200
2017-11-021720.001724.001703.001717.002600044557800
2017-11-011731.001734.001700.001720.003340057240000
2017-10-311736.001736.001707.001731.002840048968200
2017-10-301702.001736.001696.001733.003600062011300
2017-10-271712.001722.001692.001702.002470042124400
2017-10-261656.001715.001656.001700.004200071302600
2017-10-251670.001678.001650.001671.003030050438800
2017-10-241673.001692.001670.001677.002400040330200
2017-10-231647.001673.001630.001672.003820063290100
2017-10-201645.001662.001637.001641.003270053763800
2017-10-191676.001676.001648.001654.002080034464800
2017-10-181685.001687.001655.001659.003190053119800
2017-10-171680.001693.001655.001692.004210070778200
2017-10-161657.001676.001648.001668.003670060984300
2017-10-131620.001682.001620.001646.0071300117918100
2017-10-121675.001675.001597.001620.00195800316801400
2017-10-111660.001727.001648.001681.0090600153202200
2017-10-101666.001666.001581.001631.00109300176068900
2017-10-061663.001676.001651.001666.004800079979200
2017-10-051635.001670.001625.001650.0075900125217200
2017-10-041606.001647.001606.001622.005680092069900
2017-10-031606.001611.001572.001604.004690074857300
2017-10-021619.001637.001590.001616.005380086640400
2017-09-291632.001634.001611.001622.002980048411100
2017-09-281616.001638.001616.001626.003750061063500
2017-09-271574.001628.001563.001624.004580073223600
2017-09-261645.001645.001616.001640.0063400103339900
2017-09-251651.001662.001628.001641.003330054780700
2017-09-221680.001680.001626.001642.004440073379900
2017-09-211674.001674.001646.001666.003190052990400
2017-09-201658.001673.001643.001651.003440056973000
2017-09-191633.001667.001620.001658.004810079087100
2017-09-151600.001633.001581.001632.002490040241300
2017-09-141658.001658.001591.001602.005670091908300
2017-09-131630.001699.001626.001656.0093500155550200
2017-09-121635.001635.001588.001614.0067800108889900
2017-09-111599.001638.001595.001620.0062900101615200
2017-09-081575.001609.001564.001580.0079300125964800
2017-09-071540.001574.001535.001544.0090500140673700
2017-09-061470.001529.001452.001520.0073300110024600
2017-09-051516.001516.001454.001483.005750084955500
2017-09-041515.001516.001489.001506.003070046175800
2017-09-011521.001525.001504.001516.002250034074800
2017-08-311505.001520.001480.001519.002630039585500
2017-08-301525.001530.001494.001514.003240048950100
2017-08-291518.001534.001507.001515.004280065006200
2017-08-281473.001514.001461.001511.003140046637200
2017-08-251466.001481.001466.001472.001010014864800
2017-08-241458.001483.001452.001463.001740025594900
2017-08-231481.001485.001443.001446.003330048556300
2017-08-221441.001476.001440.001474.002270033106200
2017-08-211458.001460.001431.001440.003130045289500
2017-08-181500.001516.001460.001460.006140091060600
2017-08-171445.001548.001445.001539.00116200176053500
2017-08-161468.001475.001442.001443.003680053681900
2017-08-151435.001463.001435.001460.003680053482900
2017-08-141422.001445.001412.001421.002710038547300
2017-08-101411.001459.001405.001452.006530093730800
2017-08-091400.001416.001399.001409.005170072698600
2017-08-081384.001399.001373.001398.003470048199400
2017-08-071365.001394.001365.001375.002630036208200
2017-08-041349.001372.001345.001362.001790024304600
2017-08-031386.001386.001350.001354.005260071638900
2017-08-021327.001381.001324.001377.004900066531000
2017-08-011402.001402.001302.001331.00111700149428800
2017-07-311389.001391.001360.001373.002280031404000
2017-07-281419.001420.001385.001389.005150072166700
2017-07-271398.001430.001398.001419.002260031990600
2017-07-261435.001435.001394.001398.003610050831600
2017-07-251429.001441.001412.001435.002670038223700
2017-07-241431.001431.001386.001423.003240045771900
2017-07-211437.001444.001427.001435.001800025849200
2017-07-201422.001454.001416.001449.002850041059200
2017-07-191412.001433.001392.001422.002220031443400
2017-07-181435.001438.001417.001421.002650037786800
2017-07-141416.001449.001416.001438.001910027433000
2017-07-131447.001452.001407.001416.004530064619200
2017-07-121464.001475.001448.001456.002100030698100
2017-07-111460.001473.001450.001462.003910057206400
2017-07-101435.001459.001420.001455.003760054362400
2017-07-071440.001440.001419.001431.003450049301800
2017-07-061435.001445.001419.001438.003840054952400
2017-07-051401.001430.001395.001424.004700066338400
2017-07-041430.001432.001385.001405.004870068556400
2017-07-031387.001419.001376.001412.005640079224600
2017-06-301346.001386.001345.001380.004880066582500
2017-06-291380.001385.001367.001367.002780038265800
2017-06-281428.001428.001375.001378.004610064449000
2017-06-271420.001423.001397.001412.002290032214400
2017-06-261414.001438.001403.001405.002940041591400
2017-06-231469.001469.001395.001413.006810097360100
2017-06-221457.001478.001445.001458.003400049608200
2017-06-211467.001469.001435.001457.003420049864300
2017-06-201435.001476.001435.001462.005580081132000
2017-06-191489.001489.001423.001435.0078600114370200
2017-06-161410.001483.001410.001467.00105700154756200
2017-06-151415.001432.001402.001410.005240074073100
2017-06-141428.001429.001401.001410.006170087105700
2017-06-131396.001432.001390.001417.006610093429100
2017-06-121365.001400.001365.001386.005570077124600
2017-06-091367.001370.001345.001362.004070055470600
2017-06-081329.001381.001326.001365.0086100117275000
2017-06-071303.001328.001293.001328.003090040766300
2017-06-061332.001334.001293.001303.005200067995900
2017-06-051310.001333.001303.001325.006480085715500
2017-06-021298.001318.001293.001301.0086200112472200
2017-06-011268.001297.001264.001287.006020077327800
2017-05-311247.001266.001247.001264.003220040569800
2017-05-301258.001267.001234.001246.003520044028400
2017-05-291238.001258.001238.001250.002260028259700
2017-05-261274.001275.001236.001237.002940036800300
2017-05-251245.001275.001235.001272.004980062352100
2017-05-241240.001246.001231.001239.002940036365800
2017-05-231243.001243.001217.001221.003960048612800
2017-05-221240.001253.001229.001234.003010037267900
2017-05-191270.001271.001225.001240.005640070219600
2017-05-181277.001300.001257.001270.007210091976100
2017-05-171259.001310.001253.001307.0093200120336900
2017-05-161210.001266.001207.001259.007600094266600
2017-05-151178.001205.001177.001202.002750032648000
2017-05-121201.001205.001178.001184.003910046344500
2017-05-111236.001236.001200.001204.005730069608100
2017-05-101224.001240.001215.001236.003820047061900
2017-05-091185.001220.001174.001212.00101300121940400
2017-05-081194.001194.001177.001183.0098600116771400
2017-05-021163.001184.001163.001182.002140025214100
2017-05-011197.001199.001172.001174.004050047978200
2017-04-281189.001228.001189.001221.005680068658900
2017-04-271180.001189.001171.001185.002980035234700
2017-04-261188.001189.001180.001182.001390016466900
2017-04-251167.001183.001160.001180.001170013728800
2017-04-241168.001171.001161.001167.00990011546500
2017-04-211163.001169.001159.001168.001220014201900
2017-04-201165.001167.001156.001164.00960011167700
2017-04-191165.001175.001165.001165.001190013919500
2017-04-181154.001167.001151.001164.002210025582600
2017-04-171116.001148.001116.001143.001590018047600
2017-04-141116.001136.001114.001126.001760019804600
2017-04-131130.001132.001110.001116.002130023830100
2017-04-121159.001159.001133.001143.001560017784800
2017-04-111168.001176.001158.001162.001550018027000
2017-04-101138.001184.001138.001184.003540041522900
2017-04-071115.001146.001100.001135.003900043999400
2017-04-061155.001155.001092.001109.005290059295200
2017-04-051167.001167.001144.001157.001930022269200
2017-04-041190.001190.001135.001153.003670042506400
2017-04-031188.001197.001182.001186.001810021523700
2017-03-311181.001208.001177.001178.002720032437700
2017-03-301210.001214.001172.001178.003270039180300
2017-03-291157.001209.001154.001204.006090072140200
2017-03-281143.001154.001138.001153.004350049919500
2017-03-271145.001145.001134.001137.004650053013800
2017-03-241145.001164.001145.001148.001950022496100
2017-03-231150.001160.001137.001142.002730031249000
2017-03-221146.001160.001146.001150.001250014393800
2017-03-211149.001164.001149.001157.002090024197500
2017-03-171153.001159.001146.001148.002170024957200
2017-03-161152.001158.001150.001153.001110012797400
2017-03-151165.001165.001149.001149.001990023003500
2017-03-141155.001162.001150.001160.001090012614900
2017-03-131156.001158.001150.001155.001670019292500
2017-03-101160.001161.001152.001153.002350027169900
2017-03-091152.001165.001145.001157.001970022776400
2017-03-081140.001152.001136.001148.002890032998500
2017-03-071150.001150.001139.001140.003290037587200
2017-03-061147.001158.001147.001151.001020011756100
2017-03-031161.001161.001140.001142.004620053039800
2017-03-021162.001165.001152.001159.003370039043300
2017-03-011149.001161.001142.001160.001840021205100
2017-02-281158.001158.001141.001141.002220025485200
2017-02-271153.001162.001148.001149.001600018446500
2017-02-241153.001156.001150.001152.002030023392500
2017-02-231168.001172.001154.001158.002840032907000
2017-02-221162.001176.001158.001168.001620018877100
2017-02-211160.001165.001157.001162.001980022985300
2017-02-201165.001173.001154.001163.002280026466000
2017-02-171158.001166.001147.001165.001800020878400
2017-02-161167.001170.001145.001149.003580041192800
2017-02-151201.001201.001160.001170.002680031509300
2017-02-141199.001202.001179.001183.003220038303200
2017-02-131187.001190.001177.001184.001700020120400
2017-02-101140.001174.001129.001171.002260026147600
2017-02-091158.001163.001125.001137.004880055911000
2017-02-081155.001166.001153.001158.002690031154900
2017-02-071163.001176.001151.001155.002590030064900
2017-02-061162.001178.001153.001159.001600018602600
2017-02-031161.001178.001150.001153.002680031078000
2017-02-021190.001200.001166.001169.005120060465800
2017-02-011196.001229.001179.001197.00161900194297500
2017-01-311328.001334.001301.001316.004100054005900
2017-01-301254.001317.001254.001317.002920037580100
2017-01-271251.001275.001247.001252.004340054612000
2017-01-261244.001247.001230.001242.002830035107100
2017-01-251249.001256.001210.001225.006470079405300
2017-01-241258.001275.001229.001232.004950061681500
2017-01-231283.001289.001270.001275.004050051803400
2017-01-201319.001326.001282.001298.006500084348600
2017-01-191341.001350.001326.001338.001070014301800
2017-01-181316.001350.001303.001341.001890025059200
2017-01-171350.001350.001314.001337.001970026347200
2017-01-161365.001376.001346.001354.001440019613500
2017-01-131303.001354.001303.001347.001810024176500
2017-01-121346.001346.001301.001324.002010026587100
2017-01-111394.001398.001340.001346.004160056743000
2017-01-101314.001372.001313.001369.005880079312900
2017-01-061288.001310.001287.001310.002520032769800
2017-01-051291.001307.001287.001294.003790049115300
2017-01-041282.001291.001277.001287.002700034702900
2016-12-301249.001283.001249.001270.002440030823900
2016-12-291290.001291.001226.001270.004470056692400
2016-12-281265.001298.001265.001295.002760035467700
2016-12-271245.001280.001245.001269.005750072801800
2016-12-261225.001242.001219.001241.004240052313900
2016-12-221208.001220.001205.001214.001550018768500
2016-12-211218.001218.001201.001214.003000036328500
2016-12-201218.001238.001212.001223.002000024442500
2016-12-191207.001214.001202.001214.001180014247700
2016-12-161198.001210.001197.001205.002190026414900
2016-12-151170.001190.001168.001188.001170013809600
2016-12-141196.001196.001170.001172.001810021315300
2016-12-131190.001204.001179.001201.001590018934800
2016-12-121206.001206.001177.001189.001410016815900
2016-12-091200.001208.001187.001206.001890022688200
2016-12-081226.001226.001202.001204.002510030377900
2016-12-071227.001245.001219.001226.002170026679400
2016-12-061202.001230.001201.001226.003020036701400
2016-12-051167.001201.001165.001199.002010023806400
2016-12-021204.001204.001173.001184.002250026691900
2016-12-011190.001210.001190.001204.003100037260100
2016-11-301190.001200.001164.001193.004080048495000
2016-11-291140.001190.001135.001190.006580077112100
2016-11-281090.001134.001090.001133.004770053361700
2016-11-251112.001112.001080.001087.003330036349300
2016-11-241115.001121.001089.001109.004160046052600
2016-11-221124.001132.001101.001115.002460027443200
2016-11-211110.001131.001108.001124.002860032110900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter