2410 (株)キャリアデザインセンター の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,680 | 1,696 | 1,652 | 1,680 | 98,500 | 1,680 |
| 2024-05-01 | 1,722 | 1,747 | 1,667 | 1,684 | 230,400 | 1,684 |
| 2024-04-30 | 1,845 | 1,854 | 1,815 | 1,818 | 54,900 | 1,818 |
| 2024-04-26 | 1,830 | 1,836 | 1,804 | 1,830 | 79,000 | 1,830 |
| 2024-04-25 | 1,834 | 1,847 | 1,817 | 1,827 | 12,900 | 1,827 |
| 2024-04-24 | 1,846 | 1,846 | 1,828 | 1,838 | 22,400 | 1,838 |
| 2024-04-23 | 1,830 | 1,852 | 1,830 | 1,839 | 13,800 | 1,839 |
| 2024-04-22 | 1,813 | 1,848 | 1,813 | 1,830 | 20,500 | 1,830 |
| 2024-04-19 | 1,841 | 1,842 | 1,790 | 1,811 | 39,000 | 1,811 |
| 2024-04-18 | 1,805 | 1,844 | 1,805 | 1,830 | 19,000 | 1,830 |
| 2024-04-17 | 1,827 | 1,837 | 1,795 | 1,803 | 20,200 | 1,803 |
| 2024-04-16 | 1,845 | 1,845 | 1,810 | 1,827 | 36,400 | 1,827 |
| 2024-04-15 | 1,844 | 1,867 | 1,838 | 1,851 | 37,700 | 1,851 |
| 2024-04-12 | 1,850 | 1,862 | 1,838 | 1,850 | 35,300 | 1,850 |
| 2024-04-11 | 1,797 | 1,865 | 1,794 | 1,857 | 86,200 | 1,857 |
| 2024-04-10 | 1,786 | 1,808 | 1,780 | 1,807 | 39,800 | 1,807 |
| 2024-04-09 | 1,759 | 1,786 | 1,742 | 1,786 | 24,400 | 1,786 |
| 2024-04-08 | 1,748 | 1,764 | 1,723 | 1,739 | 40,100 | 1,739 |
| 2024-04-05 | 1,742 | 1,763 | 1,723 | 1,744 | 33,100 | 1,744 |
| 2024-04-04 | 1,769 | 1,769 | 1,737 | 1,749 | 57,500 | 1,749 |
| 2024-04-03 | 1,750 | 1,773 | 1,739 | 1,764 | 22,300 | 1,764 |
| 2024-04-02 | 1,788 | 1,788 | 1,764 | 1,765 | 28,400 | 1,765 |
| 2024-04-01 | 1,806 | 1,814 | 1,788 | 1,788 | 30,200 | 1,788 |
| 2024-03-29 | 1,778 | 1,813 | 1,778 | 1,805 | 34,900 | 1,805 |
| 2024-03-28 | 1,783 | 1,803 | 1,776 | 1,776 | 31,500 | 1,776 |
| 2024-03-27 | 1,769 | 1,795 | 1,764 | 1,791 | 43,500 | 1,791 |
| 2024-03-26 | 1,760 | 1,769 | 1,750 | 1,755 | 17,800 | 1,755 |
| 2024-03-25 | 1,782 | 1,801 | 1,758 | 1,758 | 37,500 | 1,758 |
| 2024-03-22 | 1,760 | 1,791 | 1,751 | 1,782 | 57,600 | 1,782 |
| 2024-03-21 | 1,757 | 1,764 | 1,740 | 1,756 | 35,700 | 1,756 |
| 2024-03-19 | 1,732 | 1,744 | 1,730 | 1,744 | 22,500 | 1,744 |
| 2024-03-18 | 1,716 | 1,738 | 1,712 | 1,738 | 21,100 | 1,738 |
| 2024-03-15 | 1,710 | 1,710 | 1,699 | 1,705 | 21,600 | 1,705 |
| 2024-03-14 | 1,710 | 1,729 | 1,708 | 1,710 | 18,800 | 1,710 |
| 2024-03-13 | 1,735 | 1,741 | 1,703 | 1,717 | 10,700 | 1,717 |
| 2024-03-12 | 1,690 | 1,728 | 1,685 | 1,728 | 21,000 | 1,728 |
| 2024-03-11 | 1,718 | 1,729 | 1,684 | 1,698 | 34,400 | 1,698 |
| 2024-03-08 | 1,706 | 1,741 | 1,703 | 1,726 | 21,200 | 1,726 |
| 2024-03-07 | 1,748 | 1,756 | 1,716 | 1,717 | 26,700 | 1,717 |
| 2024-03-06 | 1,709 | 1,753 | 1,703 | 1,737 | 43,100 | 1,737 |
| 2024-03-05 | 1,680 | 1,711 | 1,669 | 1,703 | 46,800 | 1,703 |
| 2024-03-04 | 1,702 | 1,717 | 1,683 | 1,690 | 67,800 | 1,690 |
| 2024-03-01 | 1,720 | 1,720 | 1,694 | 1,696 | 115,800 | 1,696 |
| 2024-02-29 | 1,732 | 1,740 | 1,714 | 1,724 | 73,800 | 1,724 |
| 2024-02-28 | 1,744 | 1,750 | 1,727 | 1,737 | 46,400 | 1,737 |
| 2024-02-27 | 1,769 | 1,773 | 1,744 | 1,744 | 52,400 | 1,744 |
| 2024-02-26 | 1,780 | 1,786 | 1,756 | 1,756 | 37,900 | 1,756 |
| 2024-02-22 | 1,787 | 1,790 | 1,751 | 1,774 | 41,000 | 1,774 |
| 2024-02-21 | 1,793 | 1,793 | 1,762 | 1,773 | 37,400 | 1,773 |
| 2024-02-20 | 1,790 | 1,805 | 1,779 | 1,782 | 42,400 | 1,782 |
| 2024-02-19 | 1,777 | 1,785 | 1,760 | 1,781 | 24,800 | 1,781 |
| 2024-02-16 | 1,752 | 1,781 | 1,742 | 1,760 | 34,900 | 1,760 |
| 2024-02-15 | 1,794 | 1,794 | 1,742 | 1,742 | 71,300 | 1,742 |
| 2024-02-14 | 1,805 | 1,805 | 1,779 | 1,799 | 40,200 | 1,799 |
| 2024-02-13 | 1,802 | 1,825 | 1,795 | 1,817 | 41,100 | 1,817 |
| 2024-02-09 | 1,782 | 1,820 | 1,782 | 1,789 | 41,000 | 1,789 |
| 2024-02-08 | 1,801 | 1,809 | 1,772 | 1,782 | 48,000 | 1,782 |
| 2024-02-07 | 1,791 | 1,802 | 1,761 | 1,801 | 71,000 | 1,801 |
| 2024-02-06 | 1,839 | 1,859 | 1,792 | 1,794 | 101,400 | 1,794 |
| 2024-02-05 | 1,850 | 1,883 | 1,806 | 1,838 | 121,900 | 1,838 |
| 2024-02-02 | 1,830 | 1,854 | 1,808 | 1,825 | 90,800 | 1,825 |
| 2024-02-01 | 1,910 | 1,940 | 1,789 | 1,825 | 304,400 | 1,825 |
| 2024-01-31 | 2,121 | 2,150 | 2,090 | 2,116 | 42,900 | 2,116 |
| 2024-01-30 | 2,088 | 2,146 | 2,088 | 2,127 | 79,400 | 2,127 |
| 2024-01-29 | 2,060 | 2,097 | 2,048 | 2,067 | 22,800 | 2,067 |
| 2024-01-26 | 2,090 | 2,101 | 2,056 | 2,056 | 16,800 | 2,056 |
| 2024-01-25 | 2,094 | 2,111 | 2,085 | 2,104 | 15,300 | 2,104 |
| 2024-01-24 | 2,080 | 2,115 | 2,077 | 2,077 | 15,500 | 2,077 |
| 2024-01-23 | 2,061 | 2,096 | 2,061 | 2,072 | 13,800 | 2,072 |
| 2024-01-22 | 2,027 | 2,107 | 2,019 | 2,091 | 22,300 | 2,091 |
| 2024-01-19 | 2,029 | 2,046 | 2,017 | 2,026 | 11,900 | 2,026 |
| 2024-01-18 | 2,005 | 2,053 | 2,001 | 2,029 | 16,900 | 2,029 |
| 2024-01-17 | 2,051 | 2,059 | 2,003 | 2,003 | 22,000 | 2,003 |
| 2024-01-16 | 2,074 | 2,074 | 2,050 | 2,051 | 14,700 | 2,051 |
| 2024-01-15 | 2,055 | 2,088 | 2,044 | 2,062 | 19,100 | 2,062 |
| 2024-01-12 | 2,077 | 2,085 | 2,042 | 2,071 | 20,400 | 2,071 |
| 2024-01-11 | 2,116 | 2,120 | 2,088 | 2,094 | 20,300 | 2,094 |
| 2024-01-10 | 2,133 | 2,133 | 2,090 | 2,113 | 21,100 | 2,113 |
| 2024-01-09 | 2,105 | 2,149 | 2,105 | 2,139 | 15,600 | 2,139 |
| 2024-01-05 | 2,141 | 2,141 | 2,105 | 2,105 | 17,900 | 2,105 |
| 2024-01-04 | 2,166 | 2,170 | 2,130 | 2,149 | 24,300 | 2,149 |
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
