キャリアインデックス(6538)の株価時系列情報
キャリアインデックス(6538)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 |
---|---|---|---|---|---|
2024/04/23 | 175 | 175 | 172 | 173 | 28,100 |
2024/04/22 | 174 | 175 | 172 | 174 | 44,200 |
2024/04/19 | 176 | 176 | 172 | 174 | 108,800 |
2024/04/18 | 175 | 180 | 175 | 176 | 57,900 |
2024/04/17 | 179 | 179 | 174 | 176 | 89,600 |
2024/04/16 | 180 | 180 | 177 | 178 | 62,000 |
2024/04/15 | 182 | 182 | 178 | 181 | 110,300 |
2024/04/12 | 185 | 187 | 183 | 185 | 83,100 |
2024/04/11 | 184 | 184 | 183 | 183 | 25,900 |
2024/04/10 | 183 | 188 | 183 | 185 | 71,400 |
2024/04/09 | 185 | 185 | 183 | 185 | 44,000 |
2024/04/08 | 186 | 186 | 183 | 185 | 41,100 |
2024/04/05 | 184 | 185 | 181 | 182 | 113,300 |
2024/04/04 | 189 | 189 | 184 | 186 | 87,500 |
2024/04/03 | 188 | 189 | 185 | 187 | 116,400 |
2024/04/02 | 192 | 192 | 187 | 187 | 166,000 |
2024/04/01 | 198 | 198 | 193 | 193 | 57,500 |
2024/03/29 | 194 | 201 | 194 | 196 | 61,500 |
2024/03/28 | 197 | 197 | 194 | 194 | 61,300 |
2024/03/27 | 197 | 201 | 194 | 200 | 96,000 |
2024/03/26 | 200 | 201 | 197 | 197 | 82,900 |
2024/03/25 | 203 | 215 | 200 | 201 | 219,300 |
2024/03/22 | 209 | 209 | 196 | 198 | 389,800 |
2024/03/21 | 207 | 232 | 203 | 209 | 1,355,400 |
2024/03/19 | 197 | 209 | 195 | 207 | 254,100 |
2024/03/18 | 188 | 199 | 188 | 196 | 152,400 |
2024/03/15 | 189 | 190 | 187 | 187 | 78,100 |
2024/03/14 | 191 | 195 | 189 | 191 | 101,900 |
2024/03/13 | 199 | 202 | 191 | 192 | 220,800 |
2024/03/12 | 187 | 197 | 183 | 197 | 254,100 |
2024/03/11 | 191 | 200 | 181 | 187 | 279,000 |
2024/03/08 | 183 | 195 | 183 | 193 | 246,000 |
2024/03/07 | 184 | 187 | 181 | 182 | 104,400 |
2024/03/06 | 177 | 185 | 177 | 184 | 129,100 |
2024/03/05 | 178 | 179 | 176 | 178 | 94,000 |
2024/03/04 | 182 | 186 | 179 | 180 | 93,900 |
2024/03/01 | 185 | 185 | 180 | 182 | 93,700 |
2024/02/29 | 188 | 188 | 182 | 184 | 123,800 |
2024/02/28 | 180 | 197 | 179 | 189 | 309,800 |
2024/02/27 | 176 | 179 | 175 | 178 | 69,000 |
2024/02/26 | 173 | 177 | 171 | 176 | 57,500 |
2024/02/22 | 177 | 178 | 174 | 174 | 95,000 |
2024/02/21 | 180 | 180 | 174 | 177 | 107,600 |
2024/02/20 | 181 | 184 | 176 | 180 | 116,000 |
2024/02/19 | 176 | 182 | 174 | 180 | 95,300 |
2024/02/16 | 170 | 177 | 170 | 176 | 125,500 |
2024/02/15 | 177 | 177 | 169 | 170 | 207,400 |
2024/02/14 | 183 | 183 | 172 | 177 | 349,900 |
2024/02/13 | 191 | 194 | 188 | 190 | 288,900 |
2024/02/09 | 194 | 196 | 192 | 193 | 75,900 |
2024/02/08 | 197 | 197 | 193 | 196 | 167,600 |
2024/02/07 | 199 | 199 | 196 | 199 | 48,400 |
2024/02/06 | 201 | 203 | 199 | 201 | 69,100 |
2024/02/05 | 198 | 201 | 194 | 201 | 150,600 |
2024/02/02 | 197 | 200 | 197 | 197 | 86,600 |
2024/02/01 | 205 | 205 | 196 | 197 | 288,000 |
2024/01/31 | 206 | 207 | 204 | 206 | 49,500 |
2024/01/30 | 208 | 209 | 206 | 206 | 134,400 |
2024/01/29 | 211 | 212 | 207 | 207 | 75,200 |
2024/01/26 | 208 | 215 | 208 | 210 | 96,400 |
2024/01/25 | 208 | 211 | 205 | 208 | 62,500 |
2024/01/24 | 208 | 210 | 207 | 208 | 22,800 |
2024/01/23 | 211 | 212 | 208 | 208 | 69,300 |
2024/01/22 | 207 | 212 | 206 | 209 | 56,400 |
2024/01/19 | 202 | 206 | 202 | 206 | 47,800 |
2024/01/18 | 204 | 206 | 202 | 202 | 58,100 |
2024/01/17 | 208 | 209 | 205 | 205 | 54,800 |
2024/01/16 | 216 | 218 | 206 | 206 | 208,300 |
2024/01/15 | 219 | 219 | 215 | 216 | 82,900 |
2024/01/12 | 223 | 224 | 218 | 222 | 106,600 |
2024/01/11 | 221 | 223 | 216 | 222 | 94,400 |
2024/01/10 | 217 | 219 | 215 | 218 | 66,500 |
2024/01/09 | 214 | 219 | 213 | 218 | 98,600 |
2024/01/05 | 210 | 212 | 209 | 209 | 70,700 |
2024/01/04 | 208 | 216 | 208 | 213 | 50,100 |
2023/12/29 | 208 | 212 | 204 | 211 | 144,000 |
2023/12/28 | 206 | 212 | 204 | 209 | 103,700 |
2023/12/27 | 200 | 208 | 200 | 207 | 189,400 |
2023/12/26 | 199 | 201 | 199 | 199 | 123,500 |
2023/12/25 | 200 | 202 | 196 | 196 | 163,800 |
2023/12/22 | 209 | 209 | 199 | 200 | 172,100 |
2023/12/21 | 205 | 208 | 204 | 208 | 101,400 |
2023/12/20 | 210 | 213 | 207 | 207 | 73,900 |
2023/12/19 | 207 | 210 | 207 | 209 | 98,800 |
2023/12/18 | 210 | 210 | 204 | 209 | 107,300 |
2023/12/15 | 204 | 212 | 204 | 209 | 123,300 |
2023/12/14 | 209 | 211 | 202 | 202 | 140,300 |
2023/12/13 | 204 | 212 | 204 | 211 | 142,500 |
2023/12/12 | 212 | 212 | 203 | 203 | 164,600 |
2023/12/11 | 214 | 216 | 208 | 210 | 168,500 |
2023/12/08 | 213 | 214 | 209 | 210 | 113,600 |
2023/12/07 | 223 | 224 | 215 | 215 | 147,200 |
2023/12/06 | 224 | 225 | 219 | 225 | 144,200 |
2023/12/05 | 228 | 230 | 225 | 226 | 69,800 |
2023/12/04 | 228 | 231 | 228 | 228 | 136,700 |
2023/12/01 | 234 | 234 | 227 | 227 | 173,400 |
2023/11/30 | 242 | 243 | 230 | 233 | 242,100 |
2023/11/29 | 231 | 247 | 230 | 244 | 455,900 |
2023/11/28 | 228 | 231 | 226 | 228 | 164,000 |
2023/11/27 | 227 | 232 | 225 | 227 | 43,400 |
2023/11/24 | 225 | 230 | 225 | 228 | 44,500 |
2023/11/22 | 230 | 232 | 225 | 225 | 85,000 |
2023/11/21 | 230 | 232 | 228 | 230 | 71,400 |
2023/11/20 | 220 | 235 | 220 | 228 | 205,800 |
2023/11/17 | 218 | 220 | 212 | 218 | 221,000 |
2023/11/16 | 227 | 228 | 218 | 218 | 150,400 |
2023/11/15 | 227 | 232 | 222 | 224 | 193,800 |
2023/11/14 | 228 | 233 | 223 | 227 | 238,800 |
2023/11/13 | 255 | 256 | 246 | 248 | 130,500 |
2023/11/10 | 262 | 262 | 255 | 256 | 71,000 |
2023/11/09 | 262 | 263 | 257 | 262 | 56,800 |
2023/11/08 | 260 | 261 | 256 | 260 | 57,900 |
2023/11/07 | 265 | 265 | 257 | 258 | 71,000 |
2023/11/06 | 260 | 264 | 259 | 263 | 83,200 |
2023/11/02 | 257 | 262 | 257 | 260 | 71,300 |
2023/11/01 | 263 | 264 | 256 | 256 | 72,200 |
2023/10/31 | 260 | 263 | 254 | 261 | 79,000 |
2023/10/30 | 259 | 263 | 257 | 257 | 115,600 |
2023/10/27 | 255 | 264 | 255 | 262 | 45,700 |
2023/10/26 | 257 | 258 | 253 | 254 | 87,400 |
2023/10/25 | 268 | 268 | 258 | 261 | 58,700 |
2023/10/24 | 260 | 268 | 254 | 265 | 82,800 |
2023/10/23 | 265 | 267 | 259 | 260 | 105,100 |
2023/10/20 | 270 | 270 | 264 | 267 | 60,500 |
2023/10/19 | 274 | 284 | 270 | 271 | 168,400 |
2023/10/18 | 263 | 272 | 259 | 272 | 96,200 |
2023/10/17 | 256 | 264 | 256 | 261 | 87,000 |
2023/10/16 | 260 | 261 | 251 | 252 | 143,200 |
2023/10/13 | 275 | 275 | 263 | 263 | 153,500 |
2023/10/12 | 273 | 279 | 262 | 279 | 159,100 |
2023/10/11 | 284 | 284 | 271 | 273 | 123,100 |
2023/10/10 | 285 | 288 | 280 | 286 | 108,600 |
2023/10/06 | 294 | 294 | 283 | 284 | 151,500 |
2023/10/05 | 291 | 297 | 290 | 294 | 75,800 |
2023/10/04 | 284 | 296 | 284 | 288 | 183,700 |
2023/10/03 | 298 | 301 | 290 | 291 | 193,900 |
2023/10/02 | 315 | 315 | 301 | 302 | 272,300 |
2023/09/29 | 325 | 326 | 313 | 316 | 245,600 |
2023/09/28 | 310 | 319 | 305 | 318 | 176,300 |
2023/09/27 | 311 | 316 | 304 | 310 | 150,300 |
2023/09/26 | 320 | 320 | 306 | 315 | 185,100 |
2023/09/25 | 310 | 330 | 309 | 318 | 459,200 |
2023/09/22 | 294 | 316 | 287 | 311 | 321,000 |
2023/09/21 | 300 | 318 | 296 | 297 | 479,200 |
2023/09/20 | 311 | 314 | 296 | 300 | 726,400 |
2023/09/19 | 285 | 295 | 284 | 295 | 161,600 |
2023/09/15 | 288 | 291 | 285 | 287 | 136,100 |
2023/09/14 | 293 | 296 | 280 | 287 | 353,500 |
2023/09/13 | 282 | 289 | 278 | 288 | 198,500 |
2023/09/12 | 278 | 288 | 277 | 280 | 188,300 |
2023/09/11 | 279 | 279 | 274 | 276 | 80,600 |
2023/09/08 | 278 | 281 | 272 | 276 | 90,100 |
2023/09/07 | 277 | 283 | 272 | 276 | 174,700 |
2023/09/06 | 269 | 284 | 268 | 280 | 162,600 |
2023/09/05 | 271 | 273 | 269 | 269 | 27,800 |
2023/09/04 | 273 | 274 | 267 | 271 | 39,800 |
2023/09/01 | 267 | 272 | 264 | 272 | 45,300 |
2023/08/31 | 274 | 274 | 265 | 267 | 71,200 |
2023/08/30 | 274 | 277 | 270 | 272 | 158,800 |
2023/08/29 | 265 | 274 | 261 | 274 | 138,700 |
2023/08/28 | 268 | 268 | 256 | 263 | 84,400 |
2023/08/25 | 263 | 267 | 259 | 264 | 90,900 |
2023/08/24 | 256 | 264 | 255 | 263 | 110,300 |
2023/08/23 | 247 | 256 | 247 | 256 | 73,300 |
2023/08/22 | 246 | 246 | 242 | 246 | 73,500 |
2023/08/21 | 242 | 248 | 241 | 242 | 101,000 |
2023/08/18 | 238 | 249 | 237 | 242 | 198,600 |
2023/08/17 | 235 | 242 | 231 | 237 | 623,000 |
2023/08/16 | 255 | 256 | 248 | 248 | 157,600 |
2023/08/15 | 265 | 265 | 257 | 257 | 165,600 |
2023/08/14 | 267 | 267 | 260 | 267 | 229,000 |
2023/08/10 | 280 | 280 | 271 | 271 | 217,100 |
2023/08/09 | 280 | 282 | 278 | 281 | 57,500 |
2023/08/08 | 287 | 287 | 279 | 281 | 134,800 |
2023/08/07 | 284 | 287 | 277 | 287 | 136,100 |
2023/08/04 | 284 | 287 | 280 | 284 | 116,800 |
2023/08/03 | 291 | 291 | 285 | 285 | 162,800 |
2023/08/02 | 295 | 296 | 291 | 291 | 90,800 |
2023/08/01 | 295 | 300 | 293 | 297 | 89,100 |
2023/07/31 | 297 | 297 | 293 | 296 | 45,900 |
2023/07/28 | 297 | 297 | 291 | 295 | 141,200 |
2023/07/27 | 295 | 298 | 294 | 298 | 32,300 |
2023/07/26 | 298 | 298 | 292 | 295 | 107,300 |
2023/07/25 | 300 | 301 | 295 | 296 | 82,100 |
2023/07/24 | 302 | 302 | 297 | 299 | 71,600 |
2023/07/21 | 300 | 302 | 298 | 299 | 66,000 |
2023/07/20 | 299 | 307 | 299 | 301 | 86,000 |
2023/07/19 | 302 | 303 | 298 | 299 | 75,900 |
2023/07/18 | 309 | 310 | 300 | 301 | 128,600 |
2023/07/14 | 301 | 311 | 299 | 310 | 142,300 |
2023/07/13 | 306 | 306 | 298 | 303 | 46,400 |
2023/07/12 | 305 | 305 | 300 | 302 | 69,100 |
2023/07/11 | 314 | 314 | 305 | 307 | 83,500 |
2023/07/10 | 310 | 315 | 307 | 312 | 133,400 |
2023/07/07 | 293 | 316 | 292 | 309 | 306,800 |
2023/07/06 | 299 | 301 | 295 | 296 | 97,800 |
2023/07/05 | 300 | 302 | 297 | 300 | 67,400 |
2023/07/04 | 298 | 303 | 298 | 303 | 63,100 |
2023/07/03 | 307 | 307 | 300 | 301 | 98,100 |
2023/06/30 | 295 | 302 | 294 | 300 | 69,500 |