2410 (株)キャリアデザインセンター の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,706 | 1,722 | 1,627 | 1,660 | 62,500 | 1,660 |
| 2025-04-03 | 1,723 | 1,740 | 1,702 | 1,720 | 46,000 | 1,720 |
| 2025-04-02 | 1,765 | 1,768 | 1,755 | 1,756 | 18,500 | 1,756 |
| 2025-04-01 | 1,798 | 1,798 | 1,763 | 1,765 | 8,300 | 1,765 |
| 2025-03-31 | 1,759 | 1,790 | 1,757 | 1,790 | 20,600 | 1,790 |
| 2025-03-28 | 1,772 | 1,787 | 1,765 | 1,765 | 17,800 | 1,765 |
| 2025-03-27 | 1,768 | 1,785 | 1,764 | 1,781 | 15,300 | 1,781 |
| 2025-03-26 | 1,774 | 1,780 | 1,765 | 1,779 | 12,400 | 1,779 |
| 2025-03-25 | 1,797 | 1,797 | 1,774 | 1,774 | 10,800 | 1,774 |
| 2025-03-24 | 1,784 | 1,786 | 1,776 | 1,782 | 9,000 | 1,782 |
| 2025-03-21 | 1,785 | 1,785 | 1,760 | 1,772 | 14,900 | 1,772 |
| 2025-03-19 | 1,769 | 1,778 | 1,767 | 1,769 | 7,200 | 1,769 |
| 2025-03-18 | 1,767 | 1,770 | 1,756 | 1,766 | 7,800 | 1,766 |
| 2025-03-17 | 1,765 | 1,770 | 1,751 | 1,754 | 8,900 | 1,754 |
| 2025-03-14 | 1,750 | 1,769 | 1,748 | 1,763 | 4,500 | 1,763 |
| 2025-03-13 | 1,757 | 1,758 | 1,750 | 1,750 | 11,000 | 1,750 |
| 2025-03-12 | 1,744 | 1,769 | 1,744 | 1,750 | 7,600 | 1,750 |
| 2025-03-11 | 1,756 | 1,762 | 1,737 | 1,743 | 21,400 | 1,743 |
| 2025-03-10 | 1,764 | 1,774 | 1,756 | 1,761 | 7,500 | 1,761 |
| 2025-03-07 | 1,754 | 1,758 | 1,740 | 1,755 | 9,000 | 1,755 |
| 2025-03-06 | 1,739 | 1,750 | 1,735 | 1,750 | 12,000 | 1,750 |
| 2025-03-05 | 1,748 | 1,755 | 1,734 | 1,734 | 18,700 | 1,734 |
| 2025-03-04 | 1,748 | 1,763 | 1,743 | 1,748 | 17,200 | 1,748 |
| 2025-03-03 | 1,760 | 1,764 | 1,745 | 1,749 | 7,000 | 1,749 |
| 2025-02-28 | 1,755 | 1,759 | 1,736 | 1,751 | 7,900 | 1,751 |
| 2025-02-27 | 1,735 | 1,759 | 1,735 | 1,755 | 11,500 | 1,755 |
| 2025-02-26 | 1,736 | 1,744 | 1,732 | 1,733 | 5,700 | 1,733 |
| 2025-02-25 | 1,730 | 1,764 | 1,730 | 1,740 | 22,200 | 1,740 |
| 2025-02-21 | 1,740 | 1,752 | 1,728 | 1,731 | 15,600 | 1,731 |
| 2025-02-20 | 1,741 | 1,757 | 1,740 | 1,742 | 14,800 | 1,742 |
| 2025-02-19 | 1,761 | 1,763 | 1,747 | 1,748 | 9,400 | 1,748 |
| 2025-02-18 | 1,756 | 1,765 | 1,750 | 1,755 | 9,600 | 1,755 |
| 2025-02-17 | 1,750 | 1,767 | 1,745 | 1,756 | 18,700 | 1,756 |
| 2025-02-14 | 1,776 | 1,777 | 1,754 | 1,763 | 22,200 | 1,763 |
| 2025-02-13 | 1,776 | 1,777 | 1,761 | 1,775 | 18,800 | 1,775 |
| 2025-02-12 | 1,764 | 1,783 | 1,764 | 1,775 | 8,900 | 1,775 |
| 2025-02-10 | 1,750 | 1,756 | 1,735 | 1,750 | 25,400 | 1,750 |
| 2025-02-07 | 1,764 | 1,770 | 1,750 | 1,750 | 10,300 | 1,750 |
| 2025-02-06 | 1,745 | 1,765 | 1,745 | 1,763 | 9,600 | 1,763 |
| 2025-02-05 | 1,736 | 1,753 | 1,735 | 1,745 | 14,300 | 1,745 |
| 2025-02-04 | 1,763 | 1,768 | 1,721 | 1,729 | 49,000 | 1,729 |
| 2025-02-03 | 1,755 | 1,783 | 1,736 | 1,763 | 67,900 | 1,763 |
| 2025-01-31 | 1,784 | 1,818 | 1,775 | 1,812 | 53,800 | 1,812 |
| 2025-01-30 | 1,816 | 1,832 | 1,763 | 1,763 | 112,100 | 1,763 |
| 2025-01-29 | 1,842 | 1,843 | 1,828 | 1,828 | 14,900 | 1,828 |
| 2025-01-28 | 1,812 | 1,847 | 1,812 | 1,842 | 27,200 | 1,842 |
| 2025-01-27 | 1,794 | 1,833 | 1,794 | 1,812 | 35,700 | 1,812 |
| 2025-01-24 | 1,778 | 1,783 | 1,762 | 1,769 | 13,500 | 1,769 |
| 2025-01-23 | 1,785 | 1,785 | 1,760 | 1,760 | 13,800 | 1,760 |
| 2025-01-22 | 1,762 | 1,787 | 1,762 | 1,787 | 11,900 | 1,787 |
| 2025-01-21 | 1,772 | 1,774 | 1,760 | 1,762 | 11,300 | 1,762 |
| 2025-01-20 | 1,778 | 1,778 | 1,765 | 1,770 | 7,900 | 1,770 |
| 2025-01-17 | 1,739 | 1,770 | 1,739 | 1,768 | 12,200 | 1,768 |
| 2025-01-16 | 1,770 | 1,775 | 1,733 | 1,744 | 33,400 | 1,744 |
| 2025-01-15 | 1,774 | 1,786 | 1,753 | 1,762 | 19,600 | 1,762 |
| 2025-01-14 | 1,801 | 1,804 | 1,767 | 1,770 | 26,700 | 1,770 |
| 2025-01-10 | 1,816 | 1,816 | 1,800 | 1,803 | 10,200 | 1,803 |
| 2025-01-09 | 1,824 | 1,824 | 1,804 | 1,816 | 8,200 | 1,816 |
| 2025-01-08 | 1,810 | 1,825 | 1,803 | 1,825 | 12,300 | 1,825 |
| 2025-01-07 | 1,838 | 1,838 | 1,807 | 1,810 | 18,500 | 1,810 |
| 2025-01-06 | 1,834 | 1,836 | 1,812 | 1,814 | 21,500 | 1,814 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-09-27]1株→2株 [2005-03-28]1株→2株