Careerlink Co., Ltd. 6070
TSE · Japan · Kommerzielle Dienstleistungen
¥2.486,00-74,00 (-2,89 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.486,00 | -2,89 % | ¥2.538,00 | ¥2.538,00 | ¥2.486,00 | 22,90K |
| 2026-10-01 | ¥2.560,00 | -0,58 % | ¥2.546,00 | ¥2.572,00 | ¥2.540,00 | 23,90K |
| 2026-09-30 | ¥2.575,00 | +0,12 % | ¥2.569,00 | ¥2.589,00 | ¥2.531,00 | 38,00K |
| 2026-09-29 | ¥2.572,00 | +1,02 % | ¥2.560,00 | ¥2.574,00 | ¥2.548,00 | 82,30K |
| 2026-09-28 | ¥2.546,00 | -0,97 % | ¥2.621,00 | ¥2.621,00 | ¥2.546,00 | 182,50K |
| 2026-09-25 | ¥2.571,00 | +1,38 % | ¥2.549,00 | ¥2.571,00 | ¥2.541,00 | 79,50K |
| 2026-09-24 | ¥2.536,00 | +0,24 % | ¥2.550,00 | ¥2.550,00 | ¥2.521,00 | 120,50K |
| 2026-09-18 | ¥2.530,00 | +0,16 % | ¥2.517,00 | ¥2.539,00 | ¥2.507,00 | 43,20K |
| 2026-09-17 | ¥2.526,00 | +0,84 % | ¥2.503,00 | ¥2.526,00 | ¥2.503,00 | 34,50K |
| 2026-09-16 | ¥2.505,00 | -0,95 % | ¥2.529,00 | ¥2.540,00 | ¥2.505,00 | 25,50K |
| 2026-09-15 | ¥2.529,00 | +1,04 % | ¥2.509,00 | ¥2.545,00 | ¥2.507,00 | 25,80K |
| 2026-09-14 | ¥2.503,00 | +0,97 % | ¥2.472,00 | ¥2.510,00 | ¥2.472,00 | 29,90K |
| 2026-09-11 | ¥2.479,00 | -0,32 % | ¥2.465,00 | ¥2.484,00 | ¥2.454,00 | 24,60K |
| 2026-09-10 | ¥2.487,00 | -0,68 % | ¥2.485,00 | ¥2.498,00 | ¥2.470,00 | 23,40K |
| 2026-09-09 | ¥2.504,00 | -0,83 % | ¥2.520,00 | ¥2.520,00 | ¥2.496,00 | 27,60K |
| 2026-09-08 | ¥2.525,00 | -1,25 % | ¥2.544,00 | ¥2.557,00 | ¥2.520,00 | 25,00K |
| 2026-09-07 | ¥2.557,00 | -1,96 % | ¥2.607,00 | ¥2.607,00 | ¥2.556,00 | 33,30K |
| 2026-09-04 | ¥2.608,00 | +0,38 % | ¥2.587,00 | ¥2.616,00 | ¥2.583,00 | 23,60K |
| 2026-09-03 | ¥2.598,00 | +0,62 % | ¥2.582,00 | ¥2.609,00 | ¥2.582,00 | 22,60K |
| 2026-09-02 | ¥2.582,00 | -2,27 % | ¥2.605,00 | ¥2.613,00 | ¥2.582,00 | 43,70K |
| 2026-09-01 | ¥2.642,00 | +0,49 % | ¥2.615,00 | ¥2.648,00 | ¥2.610,00 | 34,80K |
| 2026-08-31 | ¥2.629,00 | +1,58 % | ¥2.586,00 | ¥2.639,00 | ¥2.571,00 | 51,80K |
| 2026-08-28 | ¥2.588,00 | -0,73 % | ¥2.602,00 | ¥2.615,00 | ¥2.588,00 | 30,30K |
| 2026-08-27 | ¥2.607,00 | +0,27 % | ¥2.600,00 | ¥2.629,00 | ¥2.590,00 | 23,70K |
| 2026-08-26 | ¥2.600,00 | -0,23 % | ¥2.630,00 | ¥2.634,00 | ¥2.590,00 | 33,10K |
| 2026-08-25 | ¥2.606,00 | -1,66 % | ¥2.671,00 | ¥2.671,00 | ¥2.602,00 | 33,90K |
| 2026-08-24 | ¥2.650,00 | -0,19 % | ¥2.655,00 | ¥2.682,00 | ¥2.647,00 | 45,50K |
| 2026-08-21 | ¥2.655,00 | +1,14 % | ¥2.600,00 | ¥2.660,00 | ¥2.600,00 | 51,30K |
| 2026-08-20 | ¥2.625,00 | -0,38 % | ¥2.635,00 | ¥2.635,00 | ¥2.594,00 | 32,50K |
| 2026-08-19 | ¥2.635,00 | +0,08 % | ¥2.629,00 | ¥2.655,00 | ¥2.600,00 | 56,40K |
| 2026-08-18 | ¥2.633,00 | +3,50 % | ¥2.544,00 | ¥2.635,00 | ¥2.536,00 | 73,50K |
| 2026-08-17 | ¥2.544,00 | +3,29 % | ¥2.683,00 | ¥2.689,00 | ¥2.532,00 | 144,20K |
| 2026-08-14 | ¥2.463,00 | +2,63 % | ¥2.419,00 | ¥2.463,00 | ¥2.389,00 | 54,30K |
| 2026-08-13 | ¥2.400,00 | +0,88 % | ¥2.395,00 | ¥2.409,00 | ¥2.379,00 | 25,60K |
| 2026-08-12 | ¥2.379,00 | +0,93 % | ¥2.361,00 | ¥2.383,00 | ¥2.348,00 | 28,10K |
| 2026-08-10 | ¥2.357,00 | +1,42 % | ¥2.345,00 | ¥2.362,00 | ¥2.337,00 | 23,00K |
| 2026-08-07 | ¥2.324,00 | -0,09 % | ¥2.318,00 | ¥2.334,00 | ¥2.310,00 | 18,10K |
| 2026-08-06 | ¥2.326,00 | +0,69 % | ¥2.307,00 | ¥2.326,00 | ¥2.307,00 | 17,30K |
| 2026-08-05 | ¥2.310,00 | -0,52 % | ¥2.326,00 | ¥2.332,00 | ¥2.305,00 | 17,90K |
| 2026-08-04 | ¥2.322,00 | -0,77 % | ¥2.340,00 | ¥2.340,00 | ¥2.317,00 | 21,90K |
| 2026-08-03 | ¥2.340,00 | -1,06 % | ¥2.366,00 | ¥2.366,00 | ¥2.331,00 | 33,40K |
| 2026-07-31 | ¥2.365,00 | -1,70 % | ¥2.406,00 | ¥2.417,00 | ¥2.365,00 | 28,30K |
| 2026-07-30 | ¥2.406,00 | -1,19 % | ¥2.428,00 | ¥2.435,00 | ¥2.394,00 | 23,70K |
| 2026-07-29 | ¥2.435,00 | +2,01 % | ¥2.383,00 | ¥2.435,00 | ¥2.383,00 | 39,10K |
| 2026-07-28 | ¥2.387,00 | -0,54 % | ¥2.394,00 | ¥2.401,00 | ¥2.376,00 | 24,50K |
| 2026-07-27 | ¥2.400,00 | +0,63 % | ¥2.375,00 | ¥2.400,00 | ¥2.375,00 | 15,10K |
| 2026-07-24 | ¥2.385,00 | +0,17 % | ¥2.368,00 | ¥2.385,00 | ¥2.361,00 | 16,00K |
| 2026-07-23 | ¥2.381,00 | -0,13 % | ¥2.386,00 | ¥2.388,00 | ¥2.368,00 | 17,30K |
| 2026-07-22 | ¥2.384,00 | +0,25 % | ¥2.378,00 | ¥2.385,00 | ¥2.360,00 | 16,00K |
| 2026-07-21 | ¥2.378,00 | +0,76 % | ¥2.389,00 | ¥2.394,00 | ¥2.377,00 | 16,90K |
| 2026-07-17 | ¥2.360,00 | +0,64 % | ¥2.350,00 | ¥2.388,00 | ¥2.344,00 | 34,50K |
| 2026-07-16 | ¥2.345,00 | -0,09 % | ¥2.356,00 | ¥2.367,00 | ¥2.345,00 | 19,10K |
| 2026-07-15 | ¥2.347,00 | -0,42 % | ¥2.357,00 | ¥2.364,00 | ¥2.344,00 | 19,90K |
| 2026-07-14 | ¥2.357,00 | +0,55 % | ¥2.346,00 | ¥2.377,00 | ¥2.342,00 | 26,40K |
| 2026-07-13 | ¥2.344,00 | +0,04 % | ¥2.345,00 | ¥2.366,00 | ¥2.341,00 | 29,50K |
| 2026-07-10 | ¥2.343,00 | +0,77 % | ¥2.330,00 | ¥2.350,00 | ¥2.324,00 | 21,30K |
| 2026-07-09 | ¥2.325,00 | -0,17 % | ¥2.347,00 | ¥2.347,00 | ¥2.324,00 | 33,40K |
| 2026-07-08 | ¥2.329,00 | +0,87 % | ¥2.324,00 | ¥2.342,00 | ¥2.314,00 | 41,60K |
| 2026-07-07 | ¥2.309,00 | +1,05 % | ¥2.294,00 | ¥2.317,00 | ¥2.294,00 | 29,30K |
| 2026-07-06 | ¥2.285,00 | +1,60 % | ¥2.265,00 | ¥2.288,00 | ¥2.260,00 | 24,30K |
| 2026-07-03 | ¥2.249,00 | +0,63 % | ¥2.235,00 | ¥2.263,00 | ¥2.235,00 | 25,70K |
| 2026-07-02 | ¥2.235,00 | +0,90 % | ¥2.223,00 | ¥2.255,00 | ¥2.223,00 | 28,40K |
| 2026-07-01 | ¥2.215,00 | -0,63 % | ¥2.236,00 | ¥2.236,00 | ¥2.215,00 | 25,70K |
| 2026-06-30 | ¥2.229,00 | +0,54 % | ¥2.230,00 | ¥2.241,00 | ¥2.216,00 | 26,00K |
| 2026-06-29 | ¥2.217,00 | +1,00 % | ¥2.197,00 | ¥2.236,00 | ¥2.197,00 | 21,90K |
| 2026-06-26 | ¥2.195,00 | +0,92 % | ¥2.172,00 | ¥2.195,00 | ¥2.172,00 | 25,00K |
| 2026-06-25 | ¥2.175,00 | +0,09 % | ¥2.193,00 | ¥2.193,00 | ¥2.175,00 | 15,20K |
| 2026-06-24 | ¥2.173,00 | +0,32 % | ¥2.166,00 | ¥2.188,00 | ¥2.166,00 | 16,60K |
| 2026-06-23 | ¥2.166,00 | -0,87 % | ¥2.185,00 | ¥2.185,00 | ¥2.156,00 | 33,90K |
| 2026-06-22 | ¥2.185,00 | +0,60 % | ¥2.194,00 | ¥2.195,00 | ¥2.177,00 | 20,60K |
| 2026-06-19 | ¥2.172,00 | +0,74 % | ¥2.178,00 | ¥2.178,00 | ¥2.156,00 | 33,50K |
| 2026-06-18 | ¥2.156,00 | -0,55 % | ¥2.172,00 | ¥2.183,00 | ¥2.156,00 | 34,20K |
| 2026-06-17 | ¥2.168,00 | +0,93 % | ¥2.148,00 | ¥2.182,00 | ¥2.148,00 | 21,50K |
| 2026-06-16 | ¥2.148,00 | -1,15 % | ¥2.173,00 | ¥2.173,00 | ¥2.146,00 | 15,40K |
| 2026-06-15 | ¥2.173,00 | +0,46 % | ¥2.160,00 | ¥2.179,00 | ¥2.148,00 | 31,00K |
| 2026-06-12 | ¥2.163,00 | +0,14 % | ¥2.160,00 | ¥2.165,00 | ¥2.145,00 | 20,00K |
| 2026-06-11 | ¥2.160,00 | 0,00 % | ¥2.170,00 | ¥2.170,00 | ¥2.138,00 | 25,10K |
| 2026-06-10 | ¥2.160,00 | +0,23 % | ¥2.150,00 | ¥2.178,00 | ¥2.150,00 | 16,40K |
| 2026-06-09 | ¥2.155,00 | -0,14 % | ¥2.165,00 | ¥2.183,00 | ¥2.151,00 | 22,90K |
| 2026-06-08 | ¥2.158,00 | -0,51 % | ¥2.169,00 | ¥2.182,00 | ¥2.143,00 | 29,70K |
| 2026-06-05 | ¥2.169,00 | +2,55 % | ¥2.120,00 | ¥2.176,00 | ¥2.120,00 | 23,90K |
| 2026-06-04 | ¥2.115,00 | -0,05 % | ¥2.101,00 | ¥2.126,00 | ¥2.090,00 | 31,90K |
| 2026-06-03 | ¥2.116,00 | +0,09 % | ¥2.112,00 | ¥2.120,00 | ¥2.086,00 | 41,50K |
| 2026-06-02 | ¥2.114,00 | -1,26 % | ¥2.135,00 | ¥2.135,00 | ¥2.100,00 | 41,60K |
| 2026-06-01 | ¥2.141,00 | -2,01 % | ¥2.185,00 | ¥2.194,00 | ¥2.137,00 | 45,10K |
| 2026-05-29 | ¥2.185,00 | -0,09 % | ¥2.204,00 | ¥2.215,00 | ¥2.185,00 | 23,70K |
| 2026-05-28 | ¥2.187,00 | -1,17 % | ¥2.204,00 | ¥2.212,00 | ¥2.179,00 | 36,90K |
| 2026-05-27 | ¥2.213,00 | +0,14 % | ¥2.219,00 | ¥2.221,00 | ¥2.203,00 | 24,50K |
| 2026-05-26 | ¥2.210,00 | +0,68 % | ¥2.184,00 | ¥2.217,00 | ¥2.175,00 | 31,20K |
| 2026-05-25 | ¥2.195,00 | -0,23 % | ¥2.205,00 | ¥2.207,00 | ¥2.182,00 | 29,50K |