！決算発表予定日 2024/04/30
2410東証P貸借
業種 サービス業
キャリアデザインセンター 株価時系列データ
PTS
1,817
円
取引時間外
(14:43)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,221 (23/09/06) | 1,477 (23/06/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,170 (24/01/04) | 1,669 (24/03/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,841 | 1,842 | 1,790 | 1,811 | -19 | -1.0 | 39,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,709 | 1,753 | 1,703 | 1,737 | +34 | +2.0 | 43,100 |
| 3/5 | 1,680 | 1,711 | 1,669 | 1,703 | +13 | +0.8 | 46,800 |
| 3/4 | 1,702 | 1,717 | 1,683 | 1,690 | -6 | -0.4 | 67,800 |
| 3/1 | 1,720 | 1,720 | 1,694 | 1,696 | -28 | -1.6 | 115,800 |
| 2/29 | 1,732 | 1,740 | 1,714 | 1,724 | -13 | -0.8 | 73,800 |
| 2/28 | 1,744 | 1,750 | 1,727 | 1,737 | -7 | -0.4 | 46,400 |
| 2/27 | 1,769 | 1,773 | 1,744 | 1,744 | -12 | -0.7 | 52,400 |
| 2/26 | 1,780 | 1,786 | 1,756 | 1,756 | -18 | -1.0 | 37,900 |
| 2/22 | 1,787 | 1,790 | 1,751 | 1,774 | +1 | +0.1 | 41,000 |
| 2/21 | 1,793 | 1,793 | 1,762 | 1,773 | -9 | -0.5 | 37,400 |
| 2/20 | 1,790 | 1,805 | 1,779 | 1,782 | +1 | +0.1 | 42,400 |
| 2/19 | 1,777 | 1,785 | 1,760 | 1,781 | +21 | +1.2 | 24,800 |
| 2/16 | 1,752 | 1,781 | 1,742 | 1,760 | +18 | +1.0 | 34,900 |
| 2/15 | 1,794 | 1,794 | 1,742 | 1,742 | -57 | -3.2 | 71,300 |
| 2/14 | 1,805 | 1,805 | 1,779 | 1,799 | -18 | -1.0 | 40,200 |
| 2/13 | 1,802 | 1,825 | 1,795 | 1,817 | +28 | +1.6 | 41,100 |
| 2/9 | 1,782 | 1,820 | 1,782 | 1,789 | +7 | +0.4 | 41,000 |
| 2/8 | 1,801 | 1,809 | 1,772 | 1,782 | -19 | -1.1 | 48,000 |
| 2/7 | 1,791 | 1,802 | 1,761 | 1,801 | +7 | +0.4 | 71,000 |
| 2/6 | 1,839 | 1,859 | 1,792 | 1,794 | -44 | -2.4 | 101,400 |
| 2/5 | 1,850 | 1,883 | 1,806 | 1,838 | +13 | +0.7 | 121,900 |
| 2/2 | 1,830 | 1,854 | 1,808 | 1,825 | 0 | 0.0 | 90,800 |
| 2/1 | 1,910 | 1,940 | 1,789 | 1,825 | -291 | -13.8 | 304,400 |
| 1/31 | 2,121 | 2,150 | 2,090 | 2,116 | -11 | -0.5 | 42,900 |
| 1/30 | 2,088 | 2,146 | 2,088 | 2,127 | +60 | +2.9 | 79,400 |
| 1/29 | 2,060 | 2,097 | 2,048 | 2,067 | +11 | +0.5 | 22,800 |
| 1/26 | 2,090 | 2,101 | 2,056 | 2,056 | -48 | -2.3 | 16,800 |
| 1/25 | 2,094 | 2,111 | 2,085 | 2,104 | +27 | +1.3 | 15,300 |
| 1/24 | 2,080 | 2,115 | 2,077 | 2,077 | +5 | +0.2 | 15,500 |
| 1/23 | 2,061 | 2,096 | 2,061 | 2,072 | -19 | -0.9 | 13,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて