1. HOME >
  2. 株価時系列 >
  3. 2410 >
  4. 2019年

2410 (株)キャリアデザインセンター の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3911,3911,3561,36022,0001,360
2019-12-271,3931,4241,3911,39740,2001,397
2019-12-261,3851,3921,3751,38822,0001,388
2019-12-251,3571,3901,3571,37633,2001,376
2019-12-241,3541,3601,3441,35511,3001,355
2019-12-231,3431,3571,3421,34421,4001,344
2019-12-201,3331,3381,3171,33118,2001,331
2019-12-191,3181,3331,3181,32714,3001,327
2019-12-181,3391,3451,3161,32218,6001,322
2019-12-171,3231,3521,3181,34725,1001,347
2019-12-161,3441,3631,3121,31233,2001,312
2019-12-131,3301,3481,3211,34336,5001,343
2019-12-121,3011,3251,3011,30732,4001,307
2019-12-111,3351,3481,3171,32310,5001,323
2019-12-101,3411,3451,3251,32915,4001,329
2019-12-091,3551,3601,3361,33622,7001,336
2019-12-061,3441,3591,3441,3527,6001,352
2019-12-051,3521,3541,3351,3437,5001,343
2019-12-041,3401,3621,3221,35014,2001,350
2019-12-031,3291,3461,3101,3389,1001,338
2019-12-021,3401,3501,3231,33117,9001,331
2019-11-291,3321,3381,3211,3339,5001,333
2019-11-281,3431,3431,3181,32514,4001,325
2019-11-271,3401,3531,3341,34610,8001,346
2019-11-261,3601,3631,3341,33717,5001,337
2019-11-251,3711,3711,3551,35816,0001,358
2019-11-221,3331,3701,3311,35720,6001,357
2019-11-211,3281,3501,3061,33321,0001,333
2019-11-201,3351,3461,3221,32818,0001,328
2019-11-191,3171,3351,3081,33522,2001,335
2019-11-181,2981,3211,2731,30853,3001,308
2019-11-151,2961,3371,2961,30346,6001,303
2019-11-141,4551,4551,2841,299143,3001,299
2019-11-131,4711,4711,4181,43624,0001,436
2019-11-121,4521,4891,4521,47118,7001,471
2019-11-111,4371,4621,4311,45213,1001,452
2019-11-081,4561,4591,4281,43715,5001,437
2019-11-071,4571,4621,4341,4409,2001,440
2019-11-061,4571,4681,4451,4648,8001,464
2019-11-051,4741,4741,4501,45714,6001,457
2019-11-011,4261,4611,4261,46123,3001,461
2019-10-311,4001,4381,4001,43121,8001,431
2019-10-301,3991,4031,3731,40029,2001,400
2019-10-291,4061,4121,4011,40322,5001,403
2019-10-281,4251,4281,3981,40632,1001,406
2019-10-251,4201,4371,4101,42528,8001,425
2019-10-241,4321,4481,4021,41226,1001,412
2019-10-231,3981,4391,3891,43563,8001,435
2019-10-211,3191,3821,3061,37952,7001,379
2019-10-181,3151,3251,3001,31021,7001,310
2019-10-171,3151,3231,3061,31125,3001,311
2019-10-161,3251,3401,3081,31942,5001,319
2019-10-151,3101,3311,3031,32554,9001,325
2019-10-111,3201,3331,2951,30029,7001,300
2019-10-101,3301,3301,3001,31439,3001,314
2019-10-091,3391,3471,3121,32534,6001,325
2019-10-081,3241,3431,3191,33733,3001,337
2019-10-071,3401,3471,3171,32429,8001,324
2019-10-041,3601,3611,3261,33938,7001,339
2019-10-031,3901,3921,3561,36047,6001,360
2019-10-021,4271,4351,4021,40416,1001,404
2019-10-011,4181,4441,4101,43725,1001,437
2019-09-301,4101,4381,4101,42129,4001,421
2019-09-271,4351,4461,4001,41055,6001,410
2019-09-261,4991,5101,4781,51058,9001,510
2019-09-251,4661,5071,4641,48028,3001,480
2019-09-241,4601,4851,4501,45530,8001,455
2019-09-201,4301,4431,4171,43835,0001,438
2019-09-191,3761,4121,3741,39424,5001,394
2019-09-181,3791,3911,3671,37622,4001,376
2019-09-171,3801,3981,3731,38426,1001,384
2019-09-131,3801,3911,3501,37328,2001,373
2019-09-121,3341,3861,3341,36928,8001,369
2019-09-111,3041,3301,3031,33020,2001,330
2019-09-101,3051,3211,2961,30214,1001,302
2019-09-091,3061,3101,2931,30111,5001,301
2019-09-061,3011,3081,2911,29410,2001,294
2019-09-051,2841,3031,2841,29616,8001,296
2019-09-041,2831,2901,2761,28210,2001,282
2019-09-031,2941,2991,2851,28921,4001,289
2019-09-021,3301,3301,3041,31020,9001,310
2019-08-301,3121,3421,3121,32118,3001,321
2019-08-291,3041,3271,2701,29434,4001,294
2019-08-281,3521,3521,3051,31227,6001,312
2019-08-271,3701,3751,3431,35012,8001,350
2019-08-261,4061,4061,3431,34962,4001,349
2019-08-231,4161,4321,4151,4255,2001,425
2019-08-221,4341,4341,4191,4205,8001,420
2019-08-211,4331,4461,4201,44010,6001,440
2019-08-201,4141,4471,4141,44112,5001,441
2019-08-191,4331,4461,3921,39929,5001,399
2019-08-161,4241,4521,4231,43316,3001,433
2019-08-151,3971,4311,3911,41911,8001,419
2019-08-141,4321,4521,4281,4449,0001,444
2019-08-131,4481,4481,4191,43114,0001,431
2019-08-091,4401,4571,4391,44810,3001,448
2019-08-081,4191,4481,4091,4349,5001,434
2019-08-071,4361,4361,4121,41910,8001,419
2019-08-061,3631,4431,3621,43627,7001,436
2019-08-051,3791,4121,3681,39530,6001,395
2019-08-021,4261,4261,3801,39238,9001,392
2019-08-011,5221,5511,4431,45099,9001,450
2019-07-311,5611,5991,5611,59336,4001,593
2019-07-301,5811,6091,5701,57821,8001,578
2019-07-291,5931,6151,5751,57523,7001,575
2019-07-261,6111,6141,5821,60613,4001,606
2019-07-251,6041,6041,5841,5927,2001,592
2019-07-241,6001,6051,5841,6046,8001,604
2019-07-231,5731,5951,5731,5888,6001,588
2019-07-221,5721,5931,5701,5736,2001,573
2019-07-191,5791,6041,5641,57221,9001,572
2019-07-181,5841,5961,5781,58921,3001,589
2019-07-171,6031,6041,5781,59415,3001,594
2019-07-161,6901,6911,6121,61729,7001,617
2019-07-121,6381,7051,6291,68342,6001,683
2019-07-111,5801,6401,5801,63530,5001,635
2019-07-101,5621,6141,5611,59527,1001,595
2019-07-091,5731,5731,5211,55532,1001,555
2019-07-081,5951,5951,5611,56520,8001,565
2019-07-051,6051,6071,5821,59512,6001,595
2019-07-041,6421,6421,6031,60517,0001,605
2019-07-031,6201,6291,5991,62814,1001,628
2019-07-021,5851,6281,5851,61310,3001,613
2019-07-011,5761,6201,5761,58715,1001,587
2019-06-281,5891,5951,5601,57216,6001,572
2019-06-271,6041,6041,5801,58512,4001,585
2019-06-261,5841,6331,5801,60723,8001,607
2019-06-251,5991,6041,5751,58710,7001,587
2019-06-241,6071,6111,5751,59614,1001,596
2019-06-211,6281,6371,5901,61115,1001,611
2019-06-201,6091,6471,6071,62220,1001,622
2019-06-191,5651,6101,5581,59522,2001,595
2019-06-181,6331,6371,5461,54727,3001,547
2019-06-171,6041,6541,5961,62142,3001,621
2019-06-141,5621,6041,5521,59728,8001,597
2019-06-131,5601,5721,5341,55719,1001,557
2019-06-121,5521,5851,5241,56028,2001,560
2019-06-111,5571,5591,5411,5528,0001,552
2019-06-101,5291,5781,5121,55732,2001,557
2019-06-071,5131,5331,5001,5249,1001,524
2019-06-061,4871,5431,4841,51422,7001,514
2019-06-051,4431,5051,4131,48828,6001,488
2019-06-041,4941,4941,4071,40848,2001,408
2019-06-031,5171,5391,5051,50825,2001,508
2019-05-311,5241,5681,5241,54721,5001,547
2019-05-301,5291,5501,5051,53820,9001,538
2019-05-291,5131,5491,5071,53731,7001,537
2019-05-281,5581,5681,5111,52924,9001,529
2019-05-271,5001,5671,4881,55143,6001,551
2019-05-241,4661,4961,4641,49415,2001,494
2019-05-231,4781,4861,4701,4768,5001,476
2019-05-221,4791,4951,4601,48515,0001,485
2019-05-211,5301,5301,4781,47824,5001,478
2019-05-201,4951,5361,4951,53123,9001,531
2019-05-171,4811,5251,4811,49220,3001,492
2019-05-161,4861,4961,4761,48920,2001,489
2019-05-151,5161,5301,4821,49120,7001,491
2019-05-141,4911,5261,4671,52130,2001,521
2019-05-131,5321,5701,5131,53136,4001,531
2019-05-101,5361,5701,5061,51838,9001,518
2019-05-091,5201,5641,4991,54248,6001,542
2019-05-081,5321,5791,5301,55641,3001,556
2019-05-071,4451,5801,4451,549101,2001,549
2019-04-261,4531,4761,4321,46626,4001,466
2019-04-251,4391,4811,4391,46621,6001,466
2019-04-241,4651,4751,4301,44233,7001,442
2019-04-231,4751,4981,4421,46542,2001,465
2019-04-221,4731,5101,4401,48559,1001,485
2019-04-191,4491,4781,4251,44776,8001,447
2019-04-181,3931,4651,3881,446165,4001,446
2019-04-171,4641,4781,3251,399419,5001,399
2019-04-161,2221,2471,2171,22410,3001,224
2019-04-151,2311,2331,2101,22229,6001,222
2019-04-121,2341,2371,2111,21715,2001,217
2019-04-111,2381,2411,2181,2338,8001,233
2019-04-101,2621,2621,2421,2439,9001,243
2019-04-091,2711,2741,2421,26112,9001,261
2019-04-081,2941,3021,2751,2798,5001,279
2019-04-051,2951,3021,2831,2947,7001,294
2019-04-041,2931,3111,2901,2968,6001,296
2019-04-031,2681,3011,2651,29712,7001,297
2019-04-021,2911,3101,2771,28115,2001,281
2019-04-011,3061,3261,2881,29131,7001,291
2019-03-291,2911,3001,2681,28115,6001,281
2019-03-281,2901,3061,2521,29623,6001,296
2019-03-271,2791,3141,2701,28846,5001,288
2019-03-261,2521,3031,2521,27057,4001,270
2019-03-251,2301,2861,2301,27141,3001,271
2019-03-221,3001,3001,2661,27669,8001,276
2019-03-201,2831,3151,2381,290226,5001,290
2019-03-191,1651,1651,1221,13332,0001,133
2019-03-181,1731,1941,1451,16135,0001,161
2019-03-151,1961,2041,1591,16320,6001,163
2019-03-141,2161,2171,1891,19117,9001,191
2019-03-131,2291,2361,2101,2199,0001,219
2019-03-121,2211,2491,2131,24010,9001,240
2019-03-111,1951,2121,1861,20113,2001,201
2019-03-081,2441,2721,1981,20130,7001,201
2019-03-071,3101,3101,2701,27421,4001,274
2019-03-061,3151,3431,3101,32314,7001,323
2019-03-051,3241,3241,2931,31712,0001,317
2019-03-041,3031,3421,2931,32126,5001,321
2019-03-011,3481,3601,2931,30849,1001,308
2019-02-281,2871,4101,2871,36492,1001,364
2019-02-271,2211,3121,2211,30176,4001,301
2019-02-261,2041,2241,2041,22122,5001,221
2019-02-251,1881,2101,1831,20323,4001,203
2019-02-221,1961,2031,1771,19719,5001,197
2019-02-211,2281,2321,2031,21023,2001,210
2019-02-201,2231,2351,2041,21818,5001,218
2019-02-191,2161,2421,1981,20719,5001,207
2019-02-181,1971,2311,1881,21722,5001,217
2019-02-151,2011,2291,1791,19036,2001,190
2019-02-141,2421,2631,2111,21721,8001,217
2019-02-131,2081,2321,1841,22732,5001,227
2019-02-121,1941,2401,1891,21618,9001,216
2019-02-081,1701,2051,1591,18416,1001,184
2019-02-071,2051,2151,1711,19818,9001,198
2019-02-061,2331,2351,2071,21719,5001,217
2019-02-051,2201,2381,2011,23319,6001,233
2019-02-041,2301,2441,1971,22831,9001,228
2019-02-011,0901,2301,0901,223100,6001,223
2019-01-311,1271,1431,1151,12020,4001,120
2019-01-301,1571,1571,1201,12720,5001,127
2019-01-291,1351,1601,1191,14412,7001,144
2019-01-281,1601,1611,1361,14310,0001,143
2019-01-251,1711,1941,1551,16223,8001,162
2019-01-241,1281,1501,1211,13616,3001,136
2019-01-231,1201,1421,1081,12719,5001,127
2019-01-221,1271,1741,1271,14327,7001,143
2019-01-211,1121,1331,1091,11831,6001,118
2019-01-181,0471,0931,0471,08823,5001,088
2019-01-171,0611,0611,0251,04256,7001,042
2019-01-161,0841,0951,0611,0669,6001,066
2019-01-151,0591,0971,0591,08417,7001,084
2019-01-111,0571,0891,0571,06621,1001,066
2019-01-101,0761,0781,0361,04629,2001,046
2019-01-091,0991,1041,0781,08522,7001,085
2019-01-081,0781,1171,0681,08834,2001,088
2019-01-071,0661,0851,0561,08121,8001,081
2019-01-041,0421,0631,0251,03139,2001,031

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