6070 キャリアリンク(株) 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
2025-01-29	2,469	2,483	2,466	2,473	15,700	2,473
2025-01-28	2,437	2,471	2,437	2,469	21,000	2,469
2025-01-27	2,430	2,450	2,425	2,437	13,900	2,437
2025-01-24	2,398	2,426	2,398	2,419	16,400	2,419
2025-01-23	2,419	2,419	2,395	2,403	15,800	2,403
2025-01-22	2,415	2,419	2,399	2,409	12,100	2,409
2025-01-21	2,414	2,418	2,402	2,408	9,400	2,408
2025-01-20	2,400	2,415	2,384	2,415	21,400	2,415
2025-01-17	2,384	2,385	2,362	2,375	39,100	2,375
2025-01-16	2,419	2,419	2,384	2,384	29,700	2,384
2025-01-15	2,420	2,420	2,394	2,396	20,500	2,396
2025-01-14	2,423	2,425	2,387	2,404	39,700	2,404
2025-01-10	2,455	2,455	2,411	2,413	26,500	2,413
2025-01-09	2,465	2,465	2,421	2,432	35,400	2,432
2025-01-08	2,470	2,470	2,445	2,445	30,300	2,445
2025-01-07	2,455	2,460	2,428	2,450	23,800	2,450
2025-01-06	2,478	2,478	2,424	2,430	54,600	2,430

分割・併合履歴： [2016-05-27]1株→2株