KabuInsight

キャリアリンク

6070
プライム/サービス業/CAREERLINK 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
2026-03-132,650.02,676.02,639.02,648.0-13.0-0.49%28,800
2026-03-122,718.02,718.02,660.02,661.0-64.0-2.35%31,600
2026-03-112,750.02,750.02,725.02,725.0-6.0-0.22%17,800
2026-03-102,718.02,755.02,705.02,731.0+31.0+1.15%28,700
2026-03-092,635.02,704.02,626.02,700.0-23.0-0.84%50,000
2026-03-062,710.02,730.02,701.02,723.0-14.0-0.51%21,700
2026-03-052,717.02,758.02,713.02,737.0+80.0+3.01%41,000
2026-03-042,670.02,682.02,624.02,657.0-61.0-2.24%68,000
2026-03-032,765.02,769.02,713.02,718.0-67.0-2.41%68,800
2026-03-022,777.02,803.02,758.02,785.0-26.0-0.92%47,800
2026-02-272,805.02,815.02,786.02,811.0+30.0+1.08%38,500
2026-02-262,798.02,815.02,781.02,781.0-19.0-0.68%48,300
2026-02-252,780.02,814.02,778.02,800.0+28.0+1.01%38,700
2026-02-242,764.02,784.02,740.02,772.0+8.0+0.29%35,900
2026-02-202,770.02,781.02,756.02,764.0-32.0-1.14%36,400
2026-02-192,750.02,799.02,726.02,796.0+49.0+1.78%63,500
2026-02-182,750.02,762.02,719.02,747.0+3.0+0.11%42,100
2026-02-172,757.02,779.02,740.02,744.0-43.0-1.54%44,500
2026-02-162,758.02,787.02,738.02,787.0+115.0+4.30%81,900
2026-02-132,721.02,724.02,672.02,672.0-49.0-1.80%45,100
2026-02-122,741.02,747.02,721.02,721.0-20.0-0.73%44,100
2026-02-102,739.02,753.02,730.02,741.0+11.0+0.40%27,700
2026-02-092,716.02,735.02,710.02,730.0+33.0+1.22%36,800
2026-02-062,713.02,713.02,674.02,697.0-12.0-0.44%31,100
2026-02-052,680.02,714.02,670.02,709.0+54.0+2.03%36,800
2026-02-042,672.02,677.02,655.02,655.0-7.0-0.26%17,900
2026-02-032,660.02,673.02,651.02,662.0+7.0+0.26%33,700
2026-02-022,668.02,681.02,645.02,655.0+17.0+0.64%30,200
2026-01-302,639.02,639.02,613.02,638.0+12.0+0.46%20,300
2026-01-292,650.02,650.02,607.02,626.0-22.0-0.83%30,200
2026-01-282,648.02,658.02,617.02,648.0+14.0+0.53%29,700
2026-01-272,652.02,660.02,626.02,634.0-19.0-0.72%36,300
2026-01-262,682.02,687.02,643.02,653.0-42.0-1.56%44,900
2026-01-232,704.02,706.02,689.02,695.0+3.0+0.11%21,300
2026-01-222,687.02,709.02,687.02,692.0+11.0+0.41%15,500
2026-01-212,700.02,702.02,675.02,681.0-33.0-1.22%30,100
2026-01-202,715.02,755.02,695.02,714.0+40.0+1.50%46,400
2026-01-192,695.02,712.02,666.02,674.0-19.0-0.71%41,700
2026-01-162,686.02,695.02,676.02,693.0+7.0+0.26%19,500
2026-01-152,654.02,688.02,650.02,686.0+22.0+0.83%32,000
2026-01-142,666.02,674.02,660.02,664.0+4.0+0.15%24,100
2026-01-132,670.02,678.02,648.02,660.0+8.0+0.30%28,600
2026-01-092,646.02,665.02,646.02,652.0+12.0+0.45%22,000
2026-01-082,611.02,646.02,611.02,640.0+20.0+0.76%16,300
2026-01-072,613.02,635.02,604.02,620.0+7.0+0.27%16,100
2026-01-062,590.02,614.02,589.02,613.0+35.0+1.36%15,800
2026-01-052,600.02,602.02,570.02,578.0-25.0-0.96%32,200
2025-12-302,610.02,610.02,590.02,603.0-3.0-0.12%16,600
2025-12-292,576.02,615.02,572.02,606.0+39.0+1.52%26,000
2025-12-262,569.02,569.02,549.02,567.0+11.0+0.43%18,700
2025-12-252,566.02,572.02,556.02,556.0+1.0+0.04%12,600
2025-12-242,558.02,568.02,549.02,555.0-1.0-0.04%11,000
2025-12-232,530.02,563.02,530.02,556.0+17.0+0.67%12,000
2025-12-222,559.02,559.02,520.02,539.0-1.0-0.04%14,900
2025-12-192,530.02,555.02,530.02,540.0-12.0-0.47%9,600
2025-12-182,534.02,553.02,530.02,552.0+17.0+0.67%11,400
2025-12-172,540.02,540.02,522.02,535.0+3.0+0.12%13,900
2025-12-162,548.02,563.02,530.02,532.0-16.0-0.63%24,800
2025-12-152,499.02,548.02,491.02,548.0+59.0+2.37%24,300
2025-12-122,496.02,511.02,485.02,489.0+7.0+0.28%20,300
2025-12-112,524.02,524.02,477.02,482.0-28.0-1.12%16,000
2025-12-102,533.02,541.02,510.02,510.0-2.0-0.08%13,100
2025-12-092,489.02,515.02,482.02,512.0+21.0+0.84%29,300
2025-12-082,470.02,498.02,470.02,491.0+18.0+0.73%9,100
2025-12-052,499.02,499.02,472.02,473.0-29.0-1.16%16,500
2025-12-042,504.02,510.02,486.02,502.0+24.0+0.97%15,100
2025-12-032,513.02,513.02,478.02,478.0-35.0-1.39%23,100
2025-12-022,520.02,526.02,502.02,513.0-3.0-0.12%11,600
2025-12-012,555.02,555.02,516.02,516.0-7.0-0.28%24,000
2025-11-282,516.02,533.02,516.02,523.0+2.0+0.08%11,800
2025-11-272,522.02,546.02,510.02,521.0+12.0+0.48%27,600
2025-11-262,495.02,526.02,495.02,509.0+14.0+0.56%21,200
2025-11-252,524.02,525.02,485.02,495.0-28.0-1.11%18,600
2025-11-212,451.02,525.02,451.02,523.0+58.0+2.35%37,100
2025-11-202,449.02,481.02,447.02,465.0+24.0+0.98%35,100
2025-11-192,442.02,446.02,420.02,441.0-1.0-0.04%18,100
2025-11-182,455.02,468.02,439.02,442.0-17.0-0.69%22,000
2025-11-172,431.02,459.02,414.02,459.0+29.0+1.19%39,700
2025-11-142,430.02,444.02,420.02,430.0-5.0-0.21%23,900
2025-11-132,450.02,452.02,430.02,435.0-2.0-0.08%18,500
2025-11-122,418.02,447.02,416.02,437.0+19.0+0.79%16,600
2025-11-112,410.02,418.02,395.02,418.0+13.0+0.54%24,500
2025-11-102,400.02,420.02,399.02,405.0+7.0+0.29%15,800
2025-11-072,378.02,398.02,378.02,398.0+14.0+0.59%10,800
2025-11-062,363.02,407.02,361.02,384.0+21.0+0.89%20,400
2025-11-052,398.02,398.02,349.02,363.0-20.0-0.84%23,000
2025-11-042,365.02,386.02,352.02,383.0+18.0+0.76%22,900
2025-10-312,366.02,377.02,358.02,365.00.00.00%22,500
2025-10-302,373.02,375.02,365.02,365.0-8.0-0.34%26,700
2025-10-292,410.02,410.02,373.02,373.0-34.0-1.41%44,600
2025-10-282,453.02,453.02,407.02,407.0-53.0-2.15%23,300
2025-10-272,409.02,460.02,409.02,460.0+57.0+2.37%32,200
2025-10-242,430.02,430.02,400.02,403.0-11.0-0.46%13,400
2025-10-232,419.02,428.02,407.02,414.0-5.0-0.21%15,900
2025-10-222,386.02,419.02,385.02,419.0+25.0+1.04%27,400
2025-10-212,410.02,410.02,389.02,394.0+4.0+0.17%15,500
2025-10-202,393.02,409.02,390.02,390.0+18.0+0.76%14,100
2025-10-172,390.02,394.02,370.02,372.0-16.0-0.67%13,100
2025-10-162,387.02,389.02,380.02,388.0+1.0+0.04%9,500
2025-10-152,365.02,391.02,360.02,387.0+31.0+1.32%20,200
2025-10-142,380.02,393.02,346.02,356.0-39.0-1.63%41,300
2025-10-102,400.02,407.02,385.02,395.0-19.0-0.79%30,500
2025-10-092,424.02,430.02,401.02,414.0-13.0-0.54%29,000
2025-10-082,457.02,457.02,427.02,427.0-17.0-0.70%14,500
2025-10-072,460.02,466.02,440.02,444.0-26.0-1.05%25,900
2025-10-062,481.02,488.02,443.02,470.0+41.0+1.69%49,100
2025-10-032,402.02,437.02,402.02,429.0+28.0+1.17%21,200
2025-10-022,428.02,438.02,400.02,401.0-25.0-1.03%61,000
2025-10-012,473.02,475.02,378.02,426.0-69.0-2.77%114,100
2025-09-302,563.02,563.02,495.02,495.0-80.0-3.11%64,000
2025-09-292,614.02,645.02,575.02,575.0-89.0-3.34%93,400
2025-09-262,664.02,670.02,635.02,664.0+26.0+0.99%181,000
2025-09-252,629.02,670.02,611.02,638.0+7.0+0.27%197,900
2025-09-242,554.02,647.02,544.02,631.0+232.0+9.67%440,400
2025-09-222,390.02,402.02,390.02,399.0+8.0+0.33%56,500
2025-09-192,395.02,404.02,384.02,391.0-4.0-0.17%60,400
2025-09-182,400.02,400.02,391.02,395.0-9.0-0.37%28,600
2025-09-172,393.02,404.02,382.02,404.0+1.0+0.04%46,100
2025-09-162,412.02,417.02,389.02,403.0+12.0+0.50%48,200
2025-09-122,400.02,400.02,388.02,391.0——38,200

直近120営業日分を表示