KabuInsight

キャリアデザインセンター

2410
プライム/サービス業/CAREER DESIGN CENTER CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,465.02,480.02,452.02,459.0-15.0-0.61%19,600
2026-03-122,511.02,511.02,470.02,474.0-39.0-1.55%13,300
2026-03-112,513.02,535.02,513.02,513.0+2.0+0.08%13,400
2026-03-102,520.02,543.02,508.02,511.0+21.0+0.84%11,700
2026-03-092,451.02,491.02,437.02,490.0-34.0-1.35%29,400
2026-03-062,502.02,530.02,488.02,524.0+23.0+0.92%9,900
2026-03-052,460.02,528.02,460.02,501.0+62.0+2.54%22,200
2026-03-042,475.02,475.02,406.02,439.0-68.0-2.71%40,100
2026-03-032,543.02,543.02,507.02,507.0-42.0-1.65%18,900
2026-03-022,543.02,562.02,510.02,549.0-20.0-0.78%30,000
2026-02-272,519.02,569.02,515.02,569.0+50.0+1.98%31,600
2026-02-262,489.02,520.02,485.02,519.0+29.0+1.16%24,300
2026-02-252,440.02,490.02,440.02,490.0+50.0+2.05%24,700
2026-02-242,440.02,460.02,415.02,440.00.00.00%31,900
2026-02-202,465.02,473.02,440.02,440.0-18.0-0.73%20,600
2026-02-192,451.02,464.02,418.02,458.0+24.0+0.99%17,500
2026-02-182,460.02,464.02,434.02,434.00.00.00%32,900
2026-02-172,458.02,458.02,422.02,434.0-28.0-1.14%23,600
2026-02-162,467.02,467.02,438.02,462.0+17.0+0.70%20,900
2026-02-132,465.02,477.02,439.02,445.0-12.0-0.49%55,300
2026-02-122,439.02,458.02,439.02,457.0+23.0+0.94%18,300
2026-02-102,414.02,438.02,414.02,434.0+25.0+1.04%13,400
2026-02-092,438.02,438.02,397.02,409.0+7.0+0.29%22,800
2026-02-062,455.02,455.02,395.02,402.0-43.0-1.76%35,900
2026-02-052,409.02,445.02,409.02,445.0+35.0+1.45%16,800
2026-02-042,406.02,420.02,399.02,410.00.00.00%44,400
2026-02-032,407.02,419.02,400.02,410.0+6.0+0.25%29,900
2026-02-022,430.02,445.02,397.02,404.0-43.0-1.76%76,000
2026-01-302,428.02,460.02,418.02,447.0+15.0+0.62%19,900
2026-01-292,472.02,473.02,430.02,432.0-53.0-2.13%23,400
2026-01-282,485.02,485.02,457.02,485.0-3.0-0.12%21,100
2026-01-272,496.02,498.02,479.02,488.0-8.0-0.32%13,000
2026-01-262,528.02,528.02,482.02,496.0-33.0-1.30%22,600
2026-01-232,523.02,553.02,520.02,529.0+6.0+0.24%17,200
2026-01-222,500.02,529.02,492.02,523.0+35.0+1.41%16,100
2026-01-212,500.02,501.02,470.02,488.0-24.0-0.96%22,500
2026-01-202,543.02,543.02,510.02,512.0-31.0-1.22%13,700
2026-01-192,540.02,557.02,534.02,543.0+6.0+0.24%11,700
2026-01-162,559.02,559.02,537.02,537.0-22.0-0.86%10,800
2026-01-152,534.02,559.02,526.02,559.0+14.0+0.55%14,400
2026-01-142,519.02,546.02,514.02,545.0+26.0+1.03%12,300
2026-01-132,533.02,533.02,501.02,519.0-8.0-0.32%25,700
2026-01-092,491.02,535.02,490.02,527.0+37.0+1.49%29,600
2026-01-082,458.02,490.02,455.02,490.0+37.0+1.51%17,800
2026-01-072,430.02,453.02,423.02,453.0+23.0+0.95%14,200
2026-01-062,420.02,438.02,419.02,430.0+10.0+0.41%17,300
2026-01-052,459.02,465.02,420.02,420.0-34.0-1.39%26,400
2025-12-302,440.02,458.02,427.02,454.0+14.0+0.57%64,100
2025-12-292,445.02,466.02,433.02,440.00.00.00%35,500
2025-12-262,443.02,443.02,430.02,440.0+13.0+0.54%16,600
2025-12-252,411.02,430.02,411.02,427.0+24.0+1.00%17,700
2025-12-242,390.02,411.02,390.02,403.0+13.0+0.54%12,700
2025-12-232,364.02,420.02,364.02,390.0+39.0+1.66%33,900
2025-12-222,380.02,380.02,345.02,351.0-7.0-0.30%21,100
2025-12-192,361.02,399.02,358.02,358.0-7.0-0.30%15,400
2025-12-182,355.02,381.02,326.02,365.0+6.0+0.25%25,500
2025-12-172,351.02,359.02,330.02,359.0+10.0+0.43%13,600
2025-12-162,340.02,358.02,330.02,349.0+6.0+0.26%11,000
2025-12-152,320.02,351.02,315.02,343.0+4.0+0.17%21,200
2025-12-122,367.02,367.02,330.02,339.0-12.0-0.51%23,100
2025-12-112,378.02,381.02,346.02,351.0-27.0-1.14%23,600
2025-12-102,365.02,380.02,362.02,378.0+12.0+0.51%9,300
2025-12-092,401.02,406.02,366.02,366.0-36.0-1.50%15,000
2025-12-082,391.02,418.02,390.02,402.0+1.0+0.04%8,900
2025-12-052,402.02,413.02,383.02,401.00.00.00%15,600
2025-12-042,403.02,422.02,394.02,401.0-5.0-0.21%26,400
2025-12-032,450.02,450.02,401.02,406.0-18.0-0.74%25,200
2025-12-022,465.02,479.02,416.02,424.0-40.0-1.62%25,200
2025-12-012,420.02,473.02,406.02,464.0+50.0+2.07%44,600
2025-11-282,406.02,421.02,400.02,414.0+8.0+0.33%19,000
2025-11-272,380.02,406.02,380.02,406.0+21.0+0.88%21,700
2025-11-262,351.02,390.02,341.02,385.0+50.0+2.14%33,500
2025-11-252,372.02,373.02,328.02,335.0-36.0-1.52%27,000
2025-11-212,313.02,374.02,313.02,371.0+46.0+1.98%33,200
2025-11-202,297.02,325.02,278.02,325.0+46.0+2.02%79,000
2025-11-192,330.02,340.02,260.02,279.0-47.0-2.02%135,600
2025-11-182,350.02,350.02,310.02,326.0-24.0-1.02%28,000
2025-11-172,354.02,355.02,325.02,350.0+19.0+0.82%35,100
2025-11-142,342.02,389.02,328.02,331.0-26.0-1.10%91,900
2025-11-132,410.02,455.02,339.02,357.0+47.0+2.03%215,000
2025-11-122,271.02,317.02,245.02,310.0+50.0+2.21%86,700
2025-11-112,260.02,268.02,230.02,260.0+9.0+0.40%60,300
2025-11-102,217.02,259.02,202.02,251.0+26.0+1.17%23,600
2025-11-072,191.02,229.02,191.02,225.0+2.0+0.09%16,400
2025-11-062,212.02,237.02,200.02,223.0+11.0+0.50%30,000
2025-11-052,194.02,212.02,163.02,212.0+8.0+0.36%42,000
2025-11-042,187.02,220.02,161.02,204.0+11.0+0.50%30,000
2025-10-312,201.02,202.02,179.02,193.0+10.0+0.46%62,400
2025-10-302,175.02,200.02,174.02,183.0+8.0+0.37%21,800
2025-10-292,208.02,208.02,157.02,175.0-13.0-0.59%41,200
2025-10-282,194.02,199.02,147.02,188.0-27.0-1.22%90,500
2025-10-272,210.02,237.02,183.02,215.0+1.0+0.05%34,600
2025-10-242,243.02,243.02,206.02,214.0-3.0-0.14%23,000
2025-10-232,216.02,226.02,195.02,217.0-3.0-0.14%13,500
2025-10-222,181.02,220.02,180.02,220.0+28.0+1.28%30,900
2025-10-212,192.02,204.02,181.02,192.0+3.0+0.14%79,300
2025-10-202,183.02,204.02,180.02,189.0+19.0+0.88%28,100
2025-10-172,194.02,194.02,156.02,170.0-27.0-1.23%20,100
2025-10-162,173.02,207.02,172.02,197.0+12.0+0.55%43,600
2025-10-152,129.02,186.02,123.02,185.0+72.0+3.41%76,600
2025-10-142,101.02,130.02,062.02,113.0-4.0-0.19%113,200
2025-10-102,151.02,151.02,106.02,117.0-44.0-2.04%69,400
2025-10-092,177.02,188.02,156.02,161.0-22.0-1.01%26,900
2025-10-082,188.02,199.02,176.02,183.0-5.0-0.23%22,100
2025-10-072,200.02,200.02,169.02,188.0-21.0-0.95%43,500
2025-10-062,222.02,222.02,187.02,209.0+23.0+1.05%70,400
2025-10-032,175.02,215.02,173.02,186.00.00.00%49,700
2025-10-022,191.02,201.02,183.02,186.0-3.0-0.14%44,000
2025-10-012,198.02,198.02,150.02,189.0-26.0-1.17%81,200
2025-09-302,198.02,220.02,195.02,215.0-10.0-0.45%66,200
2025-09-292,225.02,232.02,181.02,225.0-100.0-4.30%196,200
2025-09-262,336.02,367.02,325.02,325.0-11.0-0.47%180,700
2025-09-252,346.02,349.02,318.02,336.0-6.0-0.26%78,200
2025-09-242,360.02,360.02,334.02,342.0-18.0-0.76%62,200
2025-09-222,352.02,372.02,349.02,360.0+16.0+0.68%38,300
2025-09-192,379.02,379.02,327.02,344.0-26.0-1.10%54,500
2025-09-182,381.02,381.02,357.02,370.0-7.0-0.29%41,900
2025-09-172,388.02,388.02,345.02,377.0-11.0-0.46%55,100
2025-09-162,371.02,388.02,347.02,388.0+8.0+0.34%57,500
2025-09-122,385.02,387.02,366.02,380.0——43,500

直近120営業日分を表示