日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 310 321 310 315 146,100
2022/12/29 299 307 299 305 80,600
2022/12/28 302 305 295 305 199,600
2022/12/27 307 310 301 305 145,600
2022/12/26 305 307 299 305 201,400
2022/12/23 310 310 305 308 87,500
2022/12/22 310 314 306 314 135,400
2022/12/21 315 316 308 310 161,500
2022/12/20 326 329 311 316 353,800
2022/12/19 334 334 327 328 145,400
2022/12/16 345 346 336 339 145,900
2022/12/15 352 355 349 352 58,700
2022/12/14 350 355 348 350 115,800
2022/12/13 360 361 344 348 154,100
2022/12/12 341 357 339 354 178,200
2022/12/09 336 347 329 344 370,700
2022/12/08 335 339 327 332 106,300
2022/12/07 322 335 321 335 197,100
2022/12/06 333 333 321 323 259,300
2022/12/05 333 336 321 335 414,400
2022/12/02 342 342 330 333 315,600
2022/12/01 354 354 340 342 344,900
2022/11/30 352 354 350 350 104,700
2022/11/29 360 360 348 352 232,500
2022/11/28 361 364 350 359 369,300
2022/11/25 369 372 356 364 226,700
2022/11/24 374 377 368 369 98,900
2022/11/22 368 376 366 375 101,900
2022/11/21 368 368 360 365 63,500
2022/11/18 367 374 367 367 72,400
2022/11/17 369 371 363 367 93,400
2022/11/16 382 383 365 371 218,500
2022/11/15 394 394 376 388 95,100
2022/11/14 399 403 384 396 152,700
2022/11/11 396 421 391 399 513,100
2022/11/10 393 396 382 388 85,500
2022/11/09 402 402 394 397 35,300
2022/11/08 394 404 393 402 47,800
2022/11/07 390 396 388 394 31,600
2022/11/04 394 399 388 388 113,500
2022/11/02 410 410 398 400 37,000
2022/11/01 411 411 405 410 27,600
2022/10/31 402 409 401 409 25,700
2022/10/28 403 407 396 401 100,100
2022/10/27 418 418 408 408 46,100
2022/10/26 425 431 419 419 73,700
2022/10/25 414 435 411 421 123,900
2022/10/24 414 417 405 413 36,800
2022/10/21 412 414 404 408 58,100
2022/10/20 420 426 408 413 156,000
2022/10/19 424 429 417 425 158,600
2022/10/18 412 422 409 418 191,700
2022/10/17 396 407 391 406 56,400
2022/10/14 395 406 393 404 106,200
2022/10/13 410 415 385 388 130,200
2022/10/12 386 409 381 408 108,800
2022/10/11 397 407 387 391 84,200
2022/10/07 387 400 384 397 42,200
2022/10/06 396 396 386 392 61,800
2022/10/05 386 394 375 394 68,000
2022/10/04 362 374 361 374 65,100
2022/10/03 363 363 350 356 66,300
2022/09/30 362 377 359 364 93,300
2022/09/29 368 372 363 368 70,600
2022/09/28 369 372 362 368 80,400
2022/09/27 371 377 368 370 49,800
2022/09/26 382 382 370 370 51,700
2022/09/22 387 389 382 383 37,200
2022/09/21 392 393 377 393 114,100
2022/09/20 401 401 392 396 86,500
2022/09/16 406 409 401 401 66,400
2022/09/15 414 414 406 409 66,900
2022/09/14 409 417 406 414 69,900
2022/09/13 422 432 418 420 61,500
2022/09/12 420 427 419 420 26,900
2022/09/09 412 423 411 420 45,000
2022/09/08 415 415 409 412 42,100
2022/09/07 425 425 411 412 65,200
2022/09/06 424 433 424 429 30,200
2022/09/05 428 430 422 426 38,000
2022/09/02 441 441 420 428 91,100
2022/09/01 443 445 435 436 72,300
2022/08/31 442 455 441 449 41,600
2022/08/30 445 449 440 449 36,300
2022/08/29 439 447 436 445 61,700
2022/08/26 458 458 449 452 38,900
2022/08/25 456 464 451 460 35,800
2022/08/24 452 453 444 453 43,700
2022/08/23 453 453 445 449 40,000
2022/08/22 463 463 451 455 50,400
2022/08/19 482 482 465 465 51,000
2022/08/18 478 482 474 477 17,600
2022/08/17 477 484 469 484 60,900
2022/08/16 472 489 470 474 61,400
2022/08/15 434 477 434 474 191,700
2022/08/12 489 511 482 508 194,400
2022/08/10 486 493 480 485 45,000
2022/08/09 491 496 481 491 40,000
2022/08/08 498 498 480 490 83,600
2022/08/05 505 505 498 503 62,200
2022/08/04 514 514 504 510 19,400
2022/08/03 512 512 501 509 60,000
2022/08/02 521 521 511 514 27,400
2022/08/01 515 525 508 520 106,600
2022/07/29 524 524 507 515 65,500
2022/07/28 529 531 512 524 50,500
2022/07/27 532 534 519 520 40,900
2022/07/26 540 540 523 532 53,200
2022/07/25 540 550 520 548 94,700
2022/07/22 538 548 530 548 69,200
2022/07/21 500 536 500 534 67,400
2022/07/20 516 516 499 502 31,500
2022/07/19 520 522 505 507 37,700
2022/07/15 524 524 505 514 34,300
2022/07/14 532 533 521 524 31,100
2022/07/13 506 533 503 528 47,700
2022/07/12 533 533 504 516 83,500
2022/07/11 554 560 534 538 119,100
2022/07/08 532 551 532 542 103,400
2022/07/07 502 532 499 532 90,300
2022/07/06 493 507 493 502 31,800
2022/07/05 485 506 484 503 60,600
2022/07/04 482 493 481 485 25,800
2022/07/01 492 500 474 486 58,700
2022/06/30 495 509 484 498 160,000
2022/06/29 462 495 455 495 124,000
2022/06/28 465 471 453 463 59,300
2022/06/27 461 472 451 467 50,500
2022/06/24 442 460 442 454 66,600
2022/06/23 444 449 434 439 46,900
2022/06/22 451 452 436 440 55,300
2022/06/21 445 458 445 449 49,900
2022/06/20 459 462 438 444 55,500
2022/06/17 446 457 443 451 62,500
2022/06/16 464 473 452 454 62,600
2022/06/15 455 468 453 461 57,300
2022/06/14 473 473 449 463 174,100
2022/06/13 499 499 471 483 178,800
2022/06/10 522 522 507 509 48,600
2022/06/09 496 525 496 525 80,200
2022/06/08 501 507 496 499 43,200
2022/06/07 513 513 500 501 48,600
2022/06/06 501 516 501 514 50,700
2022/06/03 503 509 496 508 59,300
2022/06/02 511 511 492 495 98,300
2022/06/01 512 513 504 513 35,500
2022/05/31 517 520 502 508 73,300
2022/05/30 509 527 505 527 108,300
2022/05/27 511 513 498 501 39,800
2022/05/26 501 514 501 506 53,600
2022/05/25 531 531 498 498 94,700
2022/05/24 556 560 518 521 232,100
2022/05/23 585 585 544 564 214,200
2022/05/20 593 593 578 588 28,700
2022/05/19 577 591 572 581 50,200
2022/05/18 590 607 589 598 31,500
2022/05/17 583 609 575 593 92,900
2022/05/16 577 585 550 576 131,600
2022/05/13 503 519 503 517 81,500
2022/05/12 518 526 505 507 63,700
2022/05/11 522 543 518 538 45,700
2022/05/10 526 526 514 522 103,300
2022/05/09 557 558 525 526 74,100
2022/05/06 562 568 558 560 28,300
2022/05/02 568 572 555 566 49,200
2022/04/28 571 578 566 570 25,000
2022/04/27 555 573 551 573 46,800
2022/04/26 566 568 552 563 54,400
2022/04/25 565 567 555 556 67,000
2022/04/22 598 598 578 581 51,100
2022/04/21 600 608 594 598 43,700
2022/04/20 604 608 597 600 50,700
2022/04/19 609 613 600 605 30,300
2022/04/18 607 617 600 610 42,500
2022/04/15 603 621 594 616 72,400
2022/04/14 616 629 600 608 56,600
2022/04/13 621 625 609 616 53,400
2022/04/12 624 633 605 620 77,800
2022/04/11 630 645 618 628 61,600
2022/04/08 615 627 613 627 29,200
2022/04/07 611 618 595 613 92,700
2022/04/06 619 621 603 617 81,900
2022/04/05 621 633 609 625 50,300
2022/04/04 609 620 605 620 36,900
2022/04/01 615 615 598 608 74,900
2022/03/31 621 631 607 625 58,700
2022/03/30 602 643 602 631 83,200
2022/03/29 598 603 588 602 65,200
2022/03/28 608 609 594 598 35,100
2022/03/25 611 615 599 602 63,200
2022/03/24 613 620 601 610 42,700
2022/03/23 608 621 608 618 40,500
2022/03/22 613 620 601 605 33,300
2022/03/18 627 629 608 610 39,400
2022/03/17 606 623 604 619 72,200
2022/03/16 607 610 584 595 36,800
2022/03/15 614 614 584 587 67,500
2022/03/14 600 618 600 608 35,400
2022/03/11 620 621 594 600 64,600
2022/03/10 644 649 623 639 70,100
2022/03/09 647 647 603 608 55,600
2022/03/08 654 666 619 627 66,500
2022/03/07 685 693 647 654 69,600
2022/03/04 717 720 679 695 61,100
2022/03/03 732 757 715 717 34,200
2022/03/02 740 740 719 731 54,600
2022/03/01 742 755 742 746 54,400
2022/02/28 722 766 722 750 122,100
2022/02/25 672 716 672 714 59,600
2022/02/24 656 667 653 662 40,200
2022/02/22 660 675 651 669 49,600
2022/02/21 667 685 662 675 55,500
2022/02/18 690 697 656 686 118,900
2022/02/17 720 724 689 705 81,800
2022/02/16 756 764 722 724 74,300
2022/02/15 728 748 722 735 68,000
2022/02/14 740 765 704 743 161,700
2022/02/10 749 755 746 753 66,100
2022/02/09 746 756 734 745 34,100
2022/02/08 737 762 728 736 50,000
2022/02/07 752 759 740 752 46,800
2022/02/04 749 770 747 763 45,500
2022/02/03 780 780 747 759 64,400
2022/02/02 765 781 746 781 74,300
2022/02/01 760 775 728 735 65,300
2022/01/31 718 752 718 747 52,500
2022/01/28 712 728 709 718 70,200
2022/01/27 742 753 698 710 89,300
2022/01/26 733 753 729 742 37,300
2022/01/25 750 761 721 728 94,900
2022/01/24 753 768 741 757 36,400
2022/01/21 731 756 730 753 32,400
2022/01/20 728 757 721 751 45,000
2022/01/19 751 751 719 721 67,300
2022/01/18 770 786 756 762 46,600
2022/01/17 764 775 753 771 43,400
2022/01/14 762 769 744 764 76,700
2022/01/13 791 796 768 769 53,500
2022/01/12 777 814 773 797 96,800
2022/01/11 789 789 761 762 70,700
2022/01/07 817 817 771 790 66,000
2022/01/06 832 832 801 807 96,700
2022/01/05 880 880 836 850 73,600
2022/01/04 928 935 875 882 76,800

このページの先頭へ