キャリア(6198)の株価時系列情報
キャリア(6198)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 346 | 351 | 344 | 351 | 8,300 |
2024/04/17 | 344 | 349 | 340 | 349 | 7,300 |
2024/04/16 | 344 | 344 | 340 | 343 | 2,200 |
2024/04/15 | 339 | 342 | 339 | 342 | 2,600 |
2024/04/12 | 339 | 344 | 339 | 339 | 3,900 |
2024/04/11 | 335 | 343 | 335 | 342 | 2,600 |
2024/04/10 | 341 | 341 | 338 | 338 | 1,600 |
2024/04/09 | 338 | 340 | 337 | 340 | 2,800 |
2024/04/08 | 327 | 337 | 326 | 337 | 2,600 |
2024/04/05 | 331 | 336 | 321 | 327 | 11,100 |
2024/04/04 | 340 | 341 | 331 | 334 | 10,700 |
2024/04/03 | 343 | 343 | 337 | 340 | 9,300 |
2024/04/02 | 346 | 350 | 340 | 349 | 24,000 |
2024/04/01 | 351 | 407 | 335 | 348 | 237,500 |
2024/03/29 | 333 | 335 | 327 | 327 | 6,500 |
2024/03/28 | 328 | 335 | 328 | 333 | 800 |
2024/03/27 | 335 | 335 | 325 | 333 | 17,600 |
2024/03/26 | 345 | 345 | 327 | 334 | 11,600 |
2024/03/25 | 343 | 344 | 335 | 343 | 6,400 |
2024/03/22 | 348 | 348 | 330 | 341 | 12,500 |
2024/03/21 | 356 | 356 | 344 | 344 | 9,400 |
2024/03/19 | 359 | 359 | 336 | 350 | 9,900 |
2024/03/18 | 351 | 361 | 351 | 358 | 11,100 |
2024/03/15 | 345 | 353 | 340 | 352 | 12,500 |
2024/03/14 | 348 | 352 | 341 | 352 | 3,500 |
2024/03/13 | 353 | 353 | 333 | 350 | 10,600 |
2024/03/12 | 360 | 367 | 351 | 353 | 3,800 |
2024/03/11 | 360 | 360 | 351 | 359 | 3,100 |
2024/03/08 | 362 | 362 | 358 | 359 | 1,200 |
2024/03/07 | 365 | 366 | 359 | 366 | 5,800 |
2024/03/06 | 370 | 370 | 365 | 365 | 3,100 |
2024/03/05 | 368 | 380 | 366 | 366 | 8,900 |
2024/03/04 | 373 | 373 | 369 | 369 | 4,400 |
2024/03/01 | 371 | 380 | 370 | 372 | 3,100 |
2024/02/29 | 370 | 380 | 369 | 371 | 3,200 |
2024/02/28 | 370 | 380 | 368 | 377 | 5,200 |
2024/02/27 | 366 | 371 | 366 | 368 | 6,200 |
2024/02/26 | 366 | 370 | 366 | 366 | 4,800 |
2024/02/22 | 376 | 376 | 366 | 368 | 4,500 |
2024/02/21 | 370 | 373 | 364 | 368 | 2,800 |
2024/02/20 | 364 | 372 | 364 | 366 | 8,300 |
2024/02/19 | 371 | 371 | 363 | 364 | 5,600 |
2024/02/16 | 387 | 387 | 367 | 371 | 13,000 |
2024/02/15 | 388 | 390 | 344 | 379 | 32,700 |
2024/02/14 | 395 | 395 | 387 | 390 | 7,300 |
2024/02/13 | 388 | 392 | 385 | 392 | 6,100 |
2024/02/09 | 386 | 397 | 386 | 388 | 9,300 |
2024/02/08 | 389 | 390 | 387 | 387 | 4,100 |
2024/02/07 | 392 | 399 | 377 | 391 | 13,300 |
2024/02/06 | 392 | 395 | 391 | 391 | 5,500 |
2024/02/05 | 393 | 395 | 391 | 392 | 4,700 |
2024/02/02 | 394 | 395 | 392 | 393 | 4,100 |
2024/02/01 | 393 | 394 | 391 | 394 | 5,700 |
2024/01/31 | 400 | 400 | 393 | 394 | 6,000 |
2024/01/30 | 393 | 393 | 391 | 393 | 6,400 |
2024/01/29 | 394 | 395 | 391 | 392 | 6,400 |
2024/01/26 | 393 | 396 | 393 | 394 | 6,200 |
2024/01/25 | 395 | 396 | 393 | 394 | 3,300 |
2024/01/24 | 395 | 399 | 394 | 394 | 2,400 |
2024/01/23 | 391 | 400 | 391 | 395 | 10,000 |
2024/01/22 | 400 | 402 | 391 | 391 | 8,200 |
2024/01/19 | 391 | 395 | 390 | 393 | 9,100 |
2024/01/18 | 390 | 401 | 390 | 391 | 57,700 |
2024/01/17 | 391 | 392 | 384 | 390 | 21,700 |
2024/01/16 | 398 | 398 | 391 | 392 | 6,800 |
2024/01/15 | 394 | 399 | 394 | 398 | 2,300 |
2024/01/12 | 397 | 399 | 383 | 398 | 27,800 |
2024/01/11 | 400 | 401 | 397 | 397 | 7,000 |
2024/01/10 | 400 | 404 | 400 | 401 | 3,900 |
2024/01/09 | 405 | 406 | 402 | 403 | 3,800 |
2024/01/05 | 406 | 406 | 402 | 405 | 2,900 |
2024/01/04 | 400 | 405 | 398 | 403 | 2,700 |
2023/12/29 | 398 | 405 | 398 | 404 | 4,800 |
2023/12/28 | 394 | 401 | 394 | 400 | 1,800 |
2023/12/27 | 402 | 402 | 392 | 395 | 14,500 |
2023/12/26 | 403 | 405 | 396 | 396 | 13,100 |
2023/12/25 | 405 | 415 | 404 | 409 | 17,200 |
2023/12/22 | 405 | 412 | 393 | 405 | 46,500 |
2023/12/21 | 392 | 392 | 384 | 384 | 15,100 |
2023/12/20 | 390 | 391 | 386 | 389 | 8,100 |
2023/12/19 | 390 | 390 | 386 | 386 | 4,000 |
2023/12/18 | 390 | 392 | 388 | 389 | 8,800 |
2023/12/15 | 387 | 393 | 387 | 392 | 4,600 |
2023/12/14 | 390 | 392 | 385 | 386 | 8,700 |
2023/12/13 | 390 | 396 | 381 | 390 | 6,900 |
2023/12/12 | 383 | 390 | 371 | 390 | 14,800 |
2023/12/11 | 402 | 405 | 380 | 383 | 20,200 |
2023/12/08 | 401 | 415 | 400 | 402 | 13,700 |
2023/12/07 | 404 | 404 | 402 | 403 | 4,500 |
2023/12/06 | 402 | 406 | 401 | 404 | 9,100 |
2023/12/05 | 414 | 415 | 403 | 403 | 9,300 |
2023/12/04 | 409 | 415 | 408 | 411 | 8,200 |
2023/12/01 | 425 | 425 | 411 | 411 | 18,000 |
2023/11/30 | 417 | 420 | 397 | 417 | 43,100 |
2023/11/29 | 400 | 410 | 400 | 410 | 27,000 |
2023/11/28 | 390 | 399 | 389 | 399 | 22,500 |
2023/11/27 | 394 | 394 | 387 | 390 | 7,200 |
2023/11/24 | 395 | 399 | 391 | 394 | 34,500 |
2023/11/22 | 390 | 394 | 386 | 393 | 14,800 |
2023/11/21 | 387 | 392 | 385 | 389 | 67,800 |
2023/11/20 | 379 | 385 | 379 | 381 | 14,200 |
2023/11/17 | 379 | 383 | 378 | 382 | 21,000 |
2023/11/16 | 378 | 380 | 367 | 379 | 18,200 |
2023/11/15 | 384 | 388 | 364 | 378 | 50,000 |
2023/11/14 | 378 | 385 | 368 | 385 | 32,800 |
2023/11/13 | 367 | 380 | 359 | 379 | 19,600 |
2023/11/10 | 357 | 364 | 356 | 359 | 4,900 |
2023/11/09 | 359 | 360 | 356 | 356 | 15,900 |
2023/11/08 | 359 | 359 | 356 | 357 | 5,500 |
2023/11/07 | 365 | 365 | 357 | 357 | 7,300 |
2023/11/06 | 356 | 359 | 353 | 357 | 6,400 |
2023/11/02 | 362 | 365 | 356 | 356 | 5,400 |
2023/11/01 | 366 | 366 | 353 | 356 | 4,500 |
2023/10/31 | 362 | 364 | 360 | 361 | 4,300 |
2023/10/30 | 359 | 359 | 355 | 356 | 400 |
2023/10/27 | 356 | 360 | 352 | 360 | 6,500 |
2023/10/26 | 360 | 363 | 354 | 356 | 4,300 |
2023/10/25 | 355 | 361 | 355 | 358 | 3,400 |
2023/10/24 | 360 | 360 | 350 | 355 | 7,600 |
2023/10/23 | 365 | 369 | 363 | 363 | 2,300 |
2023/10/20 | 357 | 368 | 350 | 365 | 6,600 |
2023/10/19 | 358 | 364 | 357 | 364 | 3,700 |
2023/10/18 | 367 | 367 | 361 | 366 | 2,200 |
2023/10/17 | 364 | 368 | 356 | 359 | 6,400 |
2023/10/16 | 370 | 370 | 351 | 364 | 7,800 |
2023/10/13 | 369 | 371 | 367 | 367 | 8,200 |
2023/10/12 | 371 | 376 | 370 | 371 | 7,100 |
2023/10/11 | 378 | 382 | 374 | 374 | 3,400 |
2023/10/10 | 372 | 376 | 372 | 376 | 700 |
2023/10/06 | 375 | 379 | 370 | 372 | 4,800 |
2023/10/05 | 369 | 373 | 352 | 371 | 17,400 |
2023/10/04 | 373 | 373 | 355 | 370 | 31,300 |
2023/10/03 | 384 | 384 | 375 | 377 | 11,100 |
2023/10/02 | 382 | 386 | 382 | 382 | 8,000 |
2023/09/29 | 381 | 388 | 381 | 382 | 5,400 |
2023/09/28 | 387 | 387 | 381 | 383 | 14,500 |
2023/09/27 | 383 | 385 | 382 | 384 | 3,000 |
2023/09/26 | 383 | 385 | 381 | 381 | 9,300 |
2023/09/25 | 381 | 383 | 380 | 382 | 4,100 |
2023/09/22 | 387 | 387 | 379 | 381 | 6,700 |
2023/09/21 | 380 | 392 | 380 | 380 | 25,500 |
2023/09/20 | 377 | 386 | 372 | 382 | 43,500 |
2023/09/19 | 375 | 375 | 372 | 373 | 15,300 |
2023/09/15 | 377 | 384 | 371 | 373 | 23,800 |
2023/09/14 | 376 | 377 | 373 | 374 | 7,900 |
2023/09/13 | 379 | 380 | 368 | 375 | 19,800 |
2023/09/12 | 365 | 377 | 363 | 375 | 19,400 |
2023/09/11 | 376 | 377 | 355 | 360 | 26,500 |
2023/09/08 | 374 | 375 | 371 | 375 | 7,900 |
2023/09/07 | 380 | 382 | 371 | 376 | 25,700 |
2023/09/06 | 374 | 384 | 372 | 378 | 19,900 |
2023/09/05 | 372 | 374 | 369 | 370 | 15,100 |
2023/09/04 | 370 | 374 | 367 | 374 | 18,900 |
2023/09/01 | 365 | 372 | 362 | 369 | 8,200 |
2023/08/31 | 363 | 370 | 362 | 366 | 11,000 |
2023/08/30 | 372 | 372 | 360 | 364 | 9,200 |
2023/08/29 | 367 | 368 | 360 | 365 | 16,000 |
2023/08/28 | 359 | 365 | 357 | 359 | 6,300 |
2023/08/25 | 368 | 368 | 360 | 360 | 9,300 |
2023/08/24 | 363 | 365 | 363 | 364 | 7,100 |
2023/08/23 | 370 | 370 | 365 | 365 | 6,900 |
2023/08/22 | 367 | 370 | 365 | 368 | 4,100 |
2023/08/21 | 352 | 369 | 352 | 369 | 14,800 |
2023/08/18 | 360 | 366 | 356 | 356 | 15,700 |
2023/08/17 | 358 | 359 | 347 | 357 | 31,500 |
2023/08/16 | 382 | 382 | 360 | 365 | 102,000 |
2023/08/15 | 385 | 385 | 378 | 382 | 88,900 |
2023/08/14 | 382 | 399 | 381 | 385 | 78,300 |
2023/08/10 | 382 | 383 | 377 | 381 | 38,300 |
2023/08/09 | 378 | 382 | 375 | 381 | 27,100 |
2023/08/08 | 372 | 382 | 372 | 381 | 24,000 |
2023/08/07 | 370 | 375 | 361 | 375 | 31,100 |
2023/08/04 | 367 | 372 | 367 | 368 | 19,700 |
2023/08/03 | 370 | 372 | 367 | 368 | 12,600 |
2023/08/02 | 369 | 370 | 366 | 369 | 26,500 |
2023/08/01 | 370 | 373 | 363 | 369 | 33,400 |
2023/07/31 | 370 | 370 | 365 | 368 | 10,000 |
2023/07/28 | 366 | 368 | 360 | 368 | 16,900 |
2023/07/27 | 363 | 371 | 363 | 368 | 8,600 |
2023/07/26 | 364 | 366 | 354 | 363 | 19,500 |
2023/07/25 | 378 | 378 | 355 | 363 | 48,800 |
2023/07/24 | 370 | 381 | 361 | 370 | 33,700 |
2023/07/21 | 380 | 380 | 370 | 373 | 55,100 |
2023/07/20 | 369 | 386 | 368 | 380 | 143,500 |
2023/07/19 | 365 | 368 | 361 | 368 | 27,800 |
2023/07/18 | 358 | 363 | 358 | 363 | 42,500 |
2023/07/14 | 354 | 359 | 352 | 358 | 35,500 |
2023/07/13 | 350 | 356 | 350 | 355 | 8,400 |
2023/07/12 | 355 | 356 | 349 | 354 | 16,700 |
2023/07/11 | 353 | 355 | 349 | 354 | 26,900 |
2023/07/10 | 348 | 353 | 348 | 352 | 9,500 |
2023/07/07 | 342 | 350 | 342 | 348 | 17,900 |
2023/07/06 | 342 | 347 | 339 | 342 | 10,300 |
2023/07/05 | 346 | 347 | 340 | 343 | 17,500 |
2023/07/04 | 343 | 346 | 341 | 345 | 4,800 |
2023/07/03 | 345 | 347 | 341 | 343 | 8,500 |
2023/06/30 | 341 | 344 | 339 | 343 | 7,300 |
2023/06/29 | 338 | 341 | 338 | 341 | 7,900 |
2023/06/28 | 336 | 341 | 336 | 339 | 20,200 |
2023/06/27 | 334 | 339 | 331 | 335 | 12,100 |