6070 キャリアリンク(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,328	2,361	2,311	2,356	124,900	2,356
2023-12-28	2,294	2,340	2,282	2,338	125,700	2,338
2023-12-27	2,261	2,295	2,261	2,295	89,000	2,295
2023-12-26	2,230	2,285	2,225	2,245	120,300	2,245
2023-12-25	2,255	2,259	2,219	2,219	61,800	2,219
2023-12-22	2,234	2,252	2,226	2,246	52,400	2,246
2023-12-21	2,208	2,252	2,208	2,234	83,400	2,234
2023-12-20	2,285	2,289	2,247	2,258	100,900	2,258
2023-12-19	2,280	2,280	2,230	2,265	100,400	2,265
2023-12-18	2,289	2,318	2,277	2,288	106,800	2,288
2023-12-15	2,260	2,290	2,241	2,290	94,100	2,290
2023-12-14	2,330	2,338	2,234	2,250	137,100	2,250
2023-12-13	2,296	2,335	2,296	2,310	135,400	2,310
2023-12-12	2,330	2,344	2,286	2,294	140,600	2,294
2023-12-11	2,280	2,325	2,280	2,319	129,100	2,319
2023-12-08	2,242	2,291	2,229	2,267	133,600	2,267
2023-12-07	2,265	2,296	2,253	2,257	136,100	2,257
2023-12-06	2,199	2,270	2,194	2,270	158,800	2,270
2023-12-05	2,174	2,204	2,156	2,183	136,100	2,183
2023-12-04	2,183	2,203	2,160	2,179	198,000	2,179
2023-12-01	2,190	2,196	2,145	2,149	195,900	2,149
2023-11-30	2,160	2,189	2,140	2,188	157,600	2,188
2023-11-29	2,124	2,160	2,124	2,143	121,000	2,143
2023-11-28	2,146	2,160	2,124	2,129	109,100	2,129
2023-11-27	2,152	2,170	2,129	2,137	150,600	2,137
2023-11-24	2,119	2,144	2,111	2,143	156,000	2,143
2023-11-22	2,117	2,129	2,098	2,126	127,000	2,126
2023-11-21	2,150	2,150	2,116	2,126	113,300	2,126
2023-11-20	2,114	2,151	2,107	2,132	165,400	2,132
2023-11-17	2,087	2,104	2,075	2,099	107,300	2,099
2023-11-16	2,121	2,121	2,055	2,110	214,900	2,110
2023-11-15	2,096	2,156	2,081	2,123	327,900	2,123
2023-11-14	2,078	2,093	2,034	2,053	219,400	2,053
2023-11-13	2,120	2,131	2,069	2,078	168,000	2,078
2023-11-10	2,067	2,115	2,046	2,115	244,200	2,115
2023-11-09	2,037	2,083	2,030	2,081	241,400	2,081
2023-11-08	2,040	2,074	2,011	2,046	319,000	2,046
2023-11-07	2,065	2,090	2,031	2,051	408,000	2,051
2023-11-06	1,938	2,080	1,938	2,080	1,305,800	2,080
2023-11-02	2,402	2,458	2,400	2,438	88,000	2,438
2023-11-01	2,467	2,467	2,400	2,401	75,700	2,401
2023-10-31	2,430	2,449	2,385	2,434	101,000	2,434
2023-10-30	2,430	2,448	2,397	2,422	109,700	2,422
2023-10-27	2,398	2,440	2,398	2,432	58,500	2,432
2023-10-26	2,380	2,417	2,372	2,379	55,800	2,379
2023-10-25	2,441	2,450	2,406	2,411	51,800	2,411
2023-10-24	2,398	2,444	2,335	2,441	131,300	2,441
2023-10-23	2,408	2,421	2,376	2,385	93,400	2,385
2023-10-20	2,436	2,441	2,392	2,425	85,400	2,425
2023-10-19	2,430	2,456	2,424	2,436	58,400	2,436
2023-10-18	2,449	2,462	2,423	2,454	65,700	2,454
2023-10-17	2,472	2,495	2,442	2,451	77,400	2,451
2023-10-16	2,436	2,468	2,413	2,419	95,800	2,419
2023-10-13	2,500	2,507	2,458	2,458	96,800	2,458
2023-10-12	2,450	2,530	2,438	2,530	103,900	2,530
2023-10-11	2,450	2,465	2,421	2,452	66,800	2,452
2023-10-10	2,406	2,448	2,405	2,447	66,000	2,447
2023-10-06	2,422	2,435	2,388	2,400	67,200	2,400
2023-10-05	2,343	2,426	2,337	2,425	148,000	2,425
2023-10-04	2,357	2,385	2,328	2,340	199,700	2,340
2023-10-03	2,417	2,428	2,395	2,395	108,200	2,395
2023-10-02	2,440	2,485	2,424	2,425	91,000	2,425
2023-09-29	2,453	2,463	2,414	2,427	82,100	2,427
2023-09-28	2,494	2,503	2,431	2,443	184,900	2,443
2023-09-27	2,480	2,529	2,461	2,529	208,800	2,529
2023-09-26	2,569	2,570	2,489	2,489	149,300	2,489
2023-09-25	2,495	2,545	2,490	2,538	130,800	2,538
2023-09-22	2,463	2,534	2,457	2,493	134,300	2,493
2023-09-21	2,513	2,528	2,475	2,497	162,000	2,497
2023-09-20	2,520	2,562	2,512	2,517	202,200	2,517
2023-09-19	2,443	2,498	2,443	2,498	176,600	2,498
2023-09-15	2,429	2,448	2,412	2,433	130,300	2,433
2023-09-14	2,437	2,437	2,406	2,432	115,000	2,432
2023-09-13	2,400	2,446	2,390	2,437	128,400	2,437
2023-09-12	2,410	2,429	2,393	2,407	135,600	2,407
2023-09-11	2,463	2,467	2,404	2,416	278,600	2,416
2023-09-08	2,439	2,494	2,436	2,487	147,400	2,487
2023-09-07	2,470	2,486	2,447	2,454	147,000	2,454
2023-09-06	2,541	2,555	2,477	2,481	230,700	2,481
2023-09-05	2,481	2,531	2,465	2,531	227,200	2,531
2023-09-04	2,508	2,516	2,466	2,483	200,800	2,483
2023-09-01	2,429	2,491	2,418	2,476	215,700	2,476
2023-08-31	2,360	2,413	2,350	2,396	177,500	2,396
2023-08-30	2,404	2,415	2,355	2,365	141,300	2,365
2023-08-29	2,370	2,399	2,344	2,373	150,700	2,373
2023-08-28	2,370	2,397	2,356	2,377	114,600	2,377
2023-08-25	2,357	2,377	2,333	2,344	141,200	2,344
2023-08-24	2,426	2,433	2,376	2,376	150,800	2,376
2023-08-23	2,433	2,435	2,374	2,429	148,600	2,429
2023-08-22	2,459	2,467	2,434	2,443	77,500	2,443
2023-08-21	2,453	2,466	2,435	2,457	74,500	2,457
2023-08-18	2,423	2,455	2,416	2,438	46,400	2,438
2023-08-17	2,440	2,466	2,410	2,448	91,900	2,448
2023-08-16	2,481	2,521	2,461	2,466	120,400	2,466
2023-08-15	2,567	2,590	2,506	2,518	139,000	2,518
2023-08-14	2,500	2,595	2,486	2,523	357,000	2,523
2023-08-10	2,765	2,796	2,731	2,764	88,100	2,764
2023-08-09	2,783	2,813	2,764	2,766	60,500	2,766
2023-08-08	2,868	2,868	2,751	2,783	113,700	2,783
2023-08-07	2,814	2,848	2,790	2,848	80,300	2,848
2023-08-04	2,825	2,850	2,800	2,824	48,700	2,824
2023-08-03	2,836	2,864	2,832	2,842	57,900	2,842
2023-08-02	2,852	2,902	2,852	2,862	42,800	2,862
2023-08-01	2,922	2,948	2,884	2,884	34,400	2,884
2023-07-31	2,903	2,968	2,891	2,948	46,000	2,948
2023-07-28	2,848	2,895	2,823	2,892	76,500	2,892
2023-07-27	2,884	2,909	2,857	2,909	51,600	2,909
2023-07-26	2,871	2,881	2,848	2,868	55,100	2,868
2023-07-25	2,916	2,940	2,869	2,877	91,500	2,877
2023-07-24	2,949	2,981	2,905	2,926	58,700	2,926
2023-07-21	2,947	2,955	2,910	2,931	45,400	2,931
2023-07-20	3,000	3,005	2,951	2,951	47,300	2,951
2023-07-19	2,950	3,020	2,950	3,020	66,700	3,020
2023-07-18	2,927	2,942	2,909	2,942	44,800	2,942
2023-07-14	2,958	2,968	2,897	2,904	43,700	2,904
2023-07-13	2,833	2,924	2,801	2,918	67,100	2,918
2023-07-12	2,847	2,862	2,815	2,815	62,800	2,815
2023-07-11	2,925	2,928	2,852	2,860	46,000	2,860
2023-07-10	2,870	2,921	2,840	2,886	60,700	2,886
2023-07-07	2,881	2,921	2,856	2,875	68,500	2,875
2023-07-06	2,970	2,982	2,913	2,928	73,400	2,928
2023-07-05	3,040	3,040	2,975	3,015	57,100	3,015
2023-07-04	3,020	3,070	2,995	3,050	57,800	3,050
2023-07-03	3,100	3,120	3,025	3,055	58,500	3,055
2023-06-30	3,055	3,070	3,015	3,070	33,800	3,070
2023-06-29	3,060	3,070	3,015	3,055	41,900	3,055
2023-06-28	3,035	3,060	3,000	3,060	53,000	3,060
2023-06-27	3,005	3,015	2,938	2,983	67,900	2,983
2023-06-26	3,025	3,135	3,000	3,040	131,000	3,040
2023-06-23	3,085	3,090	2,960	3,030	116,700	3,030
2023-06-22	3,070	3,105	3,040	3,055	81,800	3,055
2023-06-21	3,100	3,150	3,060	3,100	67,900	3,100
2023-06-20	3,110	3,115	3,045	3,100	76,100	3,100
2023-06-19	3,080	3,110	3,030	3,060	85,200	3,060
2023-06-16	2,907	3,065	2,907	3,060	174,700	3,060
2023-06-15	2,895	2,947	2,855	2,923	97,700	2,923
2023-06-14	2,891	2,942	2,886	2,889	95,700	2,889
2023-06-13	2,960	2,985	2,895	2,915	167,600	2,915
2023-06-12	2,818	2,926	2,805	2,925	89,600	2,925
2023-06-09	2,814	2,856	2,785	2,797	93,000	2,797
2023-06-08	2,900	2,920	2,784	2,787	148,400	2,787
2023-06-07	2,835	2,954	2,805	2,910	245,200	2,910
2023-06-06	2,805	2,827	2,785	2,800	72,100	2,800
2023-06-05	2,770	2,846	2,741	2,827	111,700	2,827
2023-06-02	2,718	2,751	2,654	2,748	120,700	2,748
2023-06-01	2,721	2,741	2,660	2,682	162,700	2,682
2023-05-31	2,800	2,803	2,711	2,742	164,600	2,742
2023-05-30	2,860	2,913	2,815	2,842	150,200	2,842
2023-05-29	2,878	2,905	2,825	2,872	190,300	2,872
2023-05-26	2,786	2,859	2,774	2,822	274,300	2,822
2023-05-25	2,746	2,762	2,693	2,711	133,500	2,711
2023-05-24	2,680	2,753	2,665	2,736	162,200	2,736
2023-05-23	2,700	2,767	2,640	2,677	218,400	2,677
2023-05-22	2,720	2,734	2,670	2,672	132,000	2,672
2023-05-19	2,700	2,740	2,663	2,703	199,200	2,703
2023-05-18	2,694	2,717	2,620	2,648	193,600	2,648
2023-05-17	2,680	2,755	2,658	2,674	314,600	2,674
2023-05-16	2,645	2,739	2,626	2,639	388,600	2,639
2023-05-15	2,481	2,703	2,481	2,632	969,300	2,632
2023-05-12	2,335	2,355	2,301	2,331	202,100	2,331
2023-05-11	2,260	2,329	2,260	2,327	239,200	2,327
2023-05-10	2,244	2,259	2,229	2,244	115,200	2,244
2023-05-09	2,215	2,236	2,206	2,225	103,700	2,225
2023-05-08	2,211	2,215	2,190	2,206	109,900	2,206
2023-05-02	2,220	2,229	2,200	2,211	50,100	2,211
2023-05-01	2,234	2,241	2,191	2,213	76,900	2,213
2023-04-28	2,248	2,248	2,178	2,199	79,900	2,199
2023-04-27	2,162	2,203	2,160	2,202	71,400	2,202
2023-04-26	2,208	2,210	2,168	2,180	103,400	2,180
2023-04-25	2,257	2,266	2,228	2,232	68,900	2,232
2023-04-24	2,236	2,256	2,230	2,251	56,900	2,251
2023-04-21	2,212	2,224	2,200	2,214	64,400	2,214
2023-04-20	2,214	2,249	2,214	2,221	59,200	2,221
2023-04-19	2,269	2,277	2,213	2,238	109,600	2,238
2023-04-18	2,274	2,303	2,253	2,279	68,600	2,279
2023-04-17	2,294	2,294	2,243	2,275	94,200	2,275
2023-04-14	2,333	2,342	2,294	2,303	67,400	2,303
2023-04-13	2,332	2,360	2,301	2,317	104,900	2,317
2023-04-12	2,369	2,369	2,335	2,348	56,200	2,348
2023-04-11	2,343	2,382	2,335	2,351	84,000	2,351
2023-04-10	2,287	2,337	2,280	2,318	80,500	2,318
2023-04-07	2,296	2,306	2,260	2,285	125,700	2,285
2023-04-06	2,287	2,326	2,272	2,288	107,000	2,288
2023-04-05	2,368	2,380	2,296	2,307	180,600	2,307
2023-04-04	2,456	2,456	2,371	2,383	168,500	2,383
2023-04-03	2,539	2,542	2,465	2,482	174,000	2,482
2023-03-31	2,449	2,505	2,403	2,492	156,900	2,492
2023-03-30	2,413	2,453	2,386	2,444	219,000	2,444
2023-03-29	2,494	2,522	2,454	2,473	313,200	2,473
2023-03-28	2,550	2,576	2,464	2,482	179,100	2,482
2023-03-27	2,484	2,587	2,472	2,533	310,700	2,533
2023-03-24	2,551	2,553	2,452	2,466	258,900	2,466
2023-03-23	2,505	2,608	2,485	2,536	305,700	2,536
2023-03-22	2,524	2,546	2,468	2,538	290,300	2,538
2023-03-20	2,565	2,595	2,445	2,460	483,900	2,460
2023-03-17	2,434	2,567	2,420	2,532	1,136,700	2,532
2023-03-16	2,451	2,475	2,323	2,386	2,425,300	2,386
2023-03-15	2,150	2,168	2,117	2,132	105,300	2,132
2023-03-14	2,169	2,169	2,102	2,107	123,900	2,107
2023-03-13	2,212	2,236	2,174	2,199	123,900	2,199
2023-03-10	2,269	2,290	2,238	2,247	136,600	2,247
2023-03-09	2,266	2,317	2,240	2,302	164,000	2,302
2023-03-08	2,302	2,302	2,233	2,261	223,800	2,261
2023-03-07	2,291	2,317	2,272	2,314	93,600	2,314
2023-03-06	2,357	2,360	2,285	2,308	122,800	2,308
2023-03-03	2,325	2,346	2,299	2,332	100,100	2,332
2023-03-02	2,347	2,347	2,277	2,312	133,400	2,312
2023-03-01	2,347	2,355	2,310	2,328	87,300	2,328
2023-02-28	2,362	2,380	2,311	2,363	143,700	2,363
2023-02-27	2,375	2,378	2,335	2,378	130,000	2,378
2023-02-24	2,351	2,449	2,336	2,429	208,900	2,429
2023-02-22	2,348	2,354	2,250	2,353	288,800	2,353
2023-02-21	2,500	2,500	2,401	2,411	251,200	2,411
2023-02-20	2,513	2,561	2,453	2,530	94,700	2,530
2023-02-17	2,571	2,608	2,504	2,513	135,400	2,513
2023-02-16	2,480	2,655	2,475	2,576	218,700	2,576
2023-02-15	2,697	2,697	2,400	2,480	538,600	2,480
2023-02-14	2,466	2,499	2,432	2,459	140,300	2,459
2023-02-13	2,489	2,502	2,455	2,484	85,800	2,484
2023-02-10	2,552	2,570	2,503	2,510	99,000	2,510
2023-02-09	2,562	2,588	2,542	2,574	71,300	2,574
2023-02-08	2,626	2,635	2,553	2,594	100,400	2,594
2023-02-07	2,640	2,657	2,607	2,623	75,600	2,623
2023-02-06	2,630	2,663	2,589	2,654	119,600	2,654
2023-02-03	2,660	2,665	2,622	2,630	50,600	2,630
2023-02-02	2,644	2,699	2,638	2,647	73,500	2,647
2023-02-01	2,612	2,638	2,612	2,617	53,600	2,617
2023-01-31	2,635	2,648	2,605	2,614	45,900	2,614
2023-01-30	2,653	2,688	2,638	2,645	50,300	2,645
2023-01-27	2,700	2,700	2,631	2,642	78,800	2,642
2023-01-26	2,706	2,723	2,650	2,701	98,900	2,701
2023-01-25	2,675	2,745	2,660	2,720	101,800	2,720
2023-01-24	2,663	2,741	2,663	2,687	101,000	2,687
2023-01-23	2,679	2,694	2,596	2,647	112,800	2,647
2023-01-20	2,678	2,692	2,643	2,666	45,300	2,666
2023-01-19	2,685	2,716	2,636	2,687	69,300	2,687
2023-01-18	2,702	2,738	2,659	2,695	79,500	2,695
2023-01-17	2,714	2,741	2,697	2,718	56,700	2,718
2023-01-16	2,727	2,785	2,708	2,714	71,300	2,714
2023-01-13	2,750	2,795	2,710	2,747	79,600	2,747
2023-01-12	2,720	2,777	2,699	2,767	90,800	2,767
2023-01-11	2,681	2,748	2,681	2,713	89,300	2,713
2023-01-10	2,653	2,696	2,634	2,640	57,700	2,640
2023-01-06	2,614	2,671	2,602	2,653	68,500	2,653
2023-01-05	2,752	2,752	2,630	2,638	111,000	2,638
2023-01-04	2,852	2,852	2,690	2,703	172,500	2,703

分割・併合履歴： [2016-05-27]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31