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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,163 | 2,163 | 2,141 | 2,163 | 10,700 | 2,163 |
| 2025-05-09 | 2,138 | 2,166 | 2,136 | 2,163 | 13,400 | 2,163 |
| 2025-05-08 | 2,142 | 2,144 | 2,121 | 2,137 | 10,400 | 2,137 |
| 2025-05-07 | 2,136 | 2,154 | 2,118 | 2,142 | 22,600 | 2,142 |
| 2025-05-02 | 2,135 | 2,136 | 2,110 | 2,136 | 17,900 | 2,136 |
| 2025-05-01 | 2,126 | 2,138 | 2,109 | 2,112 | 14,700 | 2,112 |
| 2025-04-30 | 2,136 | 2,174 | 2,129 | 2,148 | 24,600 | 2,148 |
| 2025-04-28 | 2,175 | 2,194 | 2,079 | 2,079 | 28,100 | 2,079 |
| 2025-04-25 | 2,169 | 2,182 | 2,161 | 2,166 | 15,500 | 2,166 |
| 2025-04-24 | 2,208 | 2,208 | 2,166 | 2,182 | 12,600 | 2,182 |
| 2025-04-23 | 2,190 | 2,207 | 2,187 | 2,196 | 21,100 | 2,196 |
| 2025-04-22 | 2,150 | 2,186 | 2,150 | 2,186 | 15,400 | 2,186 |
| 2025-04-21 | 2,140 | 2,171 | 2,138 | 2,156 | 19,900 | 2,156 |
| 2025-04-18 | 2,107 | 2,142 | 2,092 | 2,136 | 17,200 | 2,136 |
| 2025-04-17 | 2,066 | 2,098 | 2,066 | 2,096 | 11,200 | 2,096 |
| 2025-04-16 | 2,065 | 2,075 | 2,052 | 2,075 | 13,900 | 2,075 |
| 2025-04-15 | 2,085 | 2,092 | 2,064 | 2,065 | 13,800 | 2,065 |
| 2025-04-14 | 2,080 | 2,091 | 2,068 | 2,068 | 17,300 | 2,068 |
| 2025-04-11 | 2,024 | 2,074 | 2,007 | 2,068 | 29,000 | 2,068 |
| 2025-04-10 | 2,147 | 2,147 | 2,053 | 2,074 | 36,500 | 2,074 |
| 2025-04-09 | 2,008 | 2,012 | 1,962 | 1,990 | 58,000 | 1,990 |
| 2025-04-08 | 1,997 | 2,031 | 1,975 | 2,020 | 52,400 | 2,020 |
| 2025-04-07 | 1,927 | 1,940 | 1,860 | 1,892 | 118,000 | 1,892 |
| 2025-04-04 | 2,061 | 2,083 | 2,002 | 2,042 | 89,800 | 2,042 |
| 2025-04-03 | 2,074 | 2,109 | 2,050 | 2,102 | 82,600 | 2,102 |
| 2025-04-02 | 2,142 | 2,154 | 2,113 | 2,124 | 44,200 | 2,124 |
| 2025-04-01 | 2,159 | 2,173 | 2,125 | 2,136 | 44,800 | 2,136 |
| 2025-03-31 | 2,199 | 2,199 | 2,140 | 2,140 | 110,300 | 2,140 |
| 2025-03-28 | 2,204 | 2,266 | 2,162 | 2,217 | 156,800 | 2,217 |
| 2025-03-27 | 2,304 | 2,313 | 2,294 | 2,313 | 153,400 | 2,313 |
| 2025-03-26 | 2,310 | 2,316 | 2,304 | 2,312 | 50,100 | 2,312 |
| 2025-03-25 | 2,306 | 2,315 | 2,303 | 2,307 | 47,100 | 2,307 |
| 2025-03-24 | 2,325 | 2,329 | 2,304 | 2,310 | 64,400 | 2,310 |
| 2025-03-21 | 2,326 | 2,330 | 2,311 | 2,326 | 45,800 | 2,326 |
| 2025-03-19 | 2,320 | 2,329 | 2,319 | 2,325 | 30,600 | 2,325 |
| 2025-03-18 | 2,313 | 2,327 | 2,313 | 2,322 | 23,300 | 2,322 |
| 2025-03-17 | 2,320 | 2,328 | 2,310 | 2,310 | 31,100 | 2,310 |
| 2025-03-14 | 2,311 | 2,315 | 2,291 | 2,306 | 49,600 | 2,306 |
| 2025-03-13 | 2,333 | 2,336 | 2,317 | 2,324 | 28,300 | 2,324 |
| 2025-03-12 | 2,345 | 2,345 | 2,328 | 2,330 | 21,500 | 2,330 |
| 2025-03-11 | 2,338 | 2,345 | 2,321 | 2,332 | 32,700 | 2,332 |
| 2025-03-10 | 2,345 | 2,354 | 2,335 | 2,348 | 18,800 | 2,348 |
| 2025-03-07 | 2,339 | 2,362 | 2,331 | 2,348 | 25,300 | 2,348 |
| 2025-03-06 | 2,339 | 2,358 | 2,339 | 2,358 | 20,300 | 2,358 |
| 2025-03-05 | 2,328 | 2,338 | 2,320 | 2,336 | 21,000 | 2,336 |
| 2025-03-04 | 2,333 | 2,333 | 2,312 | 2,328 | 16,700 | 2,328 |
| 2025-03-03 | 2,322 | 2,340 | 2,320 | 2,327 | 31,400 | 2,327 |
| 2025-02-28 | 2,328 | 2,332 | 2,287 | 2,302 | 39,200 | 2,302 |
| 2025-02-27 | 2,303 | 2,325 | 2,296 | 2,325 | 25,200 | 2,325 |
| 2025-02-26 | 2,312 | 2,312 | 2,291 | 2,300 | 32,000 | 2,300 |
| 2025-02-25 | 2,290 | 2,319 | 2,281 | 2,312 | 36,100 | 2,312 |
| 2025-02-21 | 2,301 | 2,308 | 2,291 | 2,292 | 38,100 | 2,292 |
| 2025-02-20 | 2,300 | 2,320 | 2,290 | 2,305 | 44,900 | 2,305 |
| 2025-02-19 | 2,335 | 2,348 | 2,307 | 2,310 | 49,700 | 2,310 |
| 2025-02-18 | 2,360 | 2,360 | 2,325 | 2,333 | 58,700 | 2,333 |
| 2025-02-17 | 2,381 | 2,406 | 2,356 | 2,363 | 104,300 | 2,363 |
| 2025-02-14 | 2,482 | 2,484 | 2,446 | 2,460 | 29,700 | 2,460 |
| 2025-02-13 | 2,456 | 2,474 | 2,453 | 2,472 | 18,100 | 2,472 |
| 2025-02-12 | 2,453 | 2,465 | 2,453 | 2,456 | 8,500 | 2,456 |
| 2025-02-10 | 2,450 | 2,465 | 2,450 | 2,452 | 10,600 | 2,452 |
| 2025-02-07 | 2,464 | 2,473 | 2,454 | 2,454 | 7,000 | 2,454 |
| 2025-02-06 | 2,452 | 2,462 | 2,435 | 2,462 | 11,800 | 2,462 |
| 2025-02-05 | 2,440 | 2,446 | 2,432 | 2,432 | 17,400 | 2,432 |
| 2025-02-04 | 2,491 | 2,494 | 2,444 | 2,444 | 25,400 | 2,444 |
| 2025-02-03 | 2,490 | 2,490 | 2,445 | 2,451 | 33,200 | 2,451 |
| 2025-01-31 | 2,497 | 2,497 | 2,470 | 2,487 | 13,900 | 2,487 |
| 2025-01-30 | 2,482 | 2,495 | 2,477 | 2,492 | 11,900 | 2,492 |
| 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