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 |
|---|---|---|---|---|---|
| 2026/02/10 | 248 | 250 | 245 | 248 | 8,500 |
| 2026/02/09 | 246 | 246 | 246 | 246 | 700 |
| 2026/02/06 | 246 | 246 | 243 | 246 | 1,700 |
| 2026/02/05 | 247 | 248 | 243 | 246 | 2,300 |
| 2026/02/04 | 243 | 246 | 242 | 246 | 1,500 |
| 2026/02/03 | 241 | 243 | 240 | 243 | 2,000 |
| 2026/02/02 | 244 | 245 | 239 | 241 | 5,800 |
| 2026/01/30 | 247 | 249 | 233 | 244 | 16,600 |
| 2026/01/29 | 250 | 250 | 245 | 246 | 600 |
| 2026/01/28 | 249 | 250 | 249 | 250 | 2,000 |
| 2026/01/27 | 246 | 252 | 245 | 249 | 3,900 |
| 2026/01/26 | 252 | 252 | 245 | 245 | 3,500 |
| 2026/01/23 | 251 | 252 | 249 | 252 | 7,600 |
| 2026/01/22 | 251 | 252 | 251 | 251 | 1,800 |
| 2026/01/21 | 259 | 259 | 250 | 250 | 2,800 |
| 2026/01/20 | 263 | 263 | 257 | 259 | 2,200 |
| 2026/01/19 | 264 | 265 | 260 | 262 | 3,600 |
| 2026/01/16 | 266 | 266 | 262 | 264 | 1,500 |
| 2026/01/15 | 260 | 265 | 259 | 265 | 3,700 |
| 2026/01/14 | 259 | 261 | 259 | 260 | 3,700 |
| 2026/01/13 | 260 | 260 | 257 | 259 | 1,200 |
| 2026/01/09 | 260 | 262 | 256 | 260 | 7,700 |
| 2026/01/08 | 260 | 264 | 258 | 260 | 5,300 |
| 2026/01/07 | 255 | 257 | 253 | 257 | 5,500 |
| 2026/01/06 | 250 | 257 | 250 | 254 | 12,700 |
| 2026/01/05 | 244 | 246 | 240 | 246 | 13,300 |
| 2025/12/30 | 242 | 242 | 238 | 241 | 7,600 |
| 2025/12/29 | 235 | 243 | 234 | 242 | 15,300 |
| 2025/12/26 | 233 | 235 | 231 | 231 | 55,800 |
| 2025/12/25 | 236 | 236 | 232 | 232 | 36,700 |
| 2025/12/24 | 233 | 237 | 230 | 235 | 73,100 |
| 2025/12/23 | 239 | 239 | 232 | 235 | 47,300 |
| 2025/12/22 | 237 | 238 | 235 | 236 | 12,700 |
| 2025/12/19 | 244 | 244 | 237 | 237 | 14,100 |
| 2025/12/18 | 245 | 245 | 242 | 244 | 27,000 |
| 2025/12/17 | 247 | 247 | 244 | 245 | 3,500 |
| 2025/12/16 | 249 | 249 | 245 | 245 | 35,400 |
| 2025/12/15 | 246 | 248 | 246 | 246 | 6,400 |
| 2025/12/12 | 242 | 249 | 242 | 246 | 9,200 |
| 2025/12/11 | 246 | 246 | 239 | 241 | 35,500 |
| 2025/12/10 | 243 | 246 | 238 | 244 | 44,800 |
| 2025/12/09 | 245 | 249 | 243 | 243 | 3,600 |
| 2025/12/08 | 242 | 245 | 242 | 245 | 4,700 |
| 2025/12/05 | 246 | 246 | 240 | 244 | 5,800 |
| 2025/12/04 | 242 | 243 | 235 | 241 | 23,000 |
| 2025/12/03 | 255 | 255 | 249 | 249 | 5,300 |
| 2025/12/02 | 258 | 258 | 252 | 256 | 3,200 |
| 2025/12/01 | 258 | 258 | 254 | 258 | 1,700 |
| 2025/11/28 | 256 | 257 | 249 | 257 | 10,000 |
| 2025/11/27 | 257 | 257 | 256 | 256 | 1,800 |
| 2025/11/26 | 252 | 257 | 252 | 257 | 16,000 |
| 2025/11/25 | 251 | 254 | 249 | 251 | 3,200 |
| 2025/11/21 | 251 | 251 | 247 | 251 | 24,600 |
| 2025/11/20 | 259 | 260 | 251 | 251 | 3,100 |
| 2025/11/19 | 254 | 254 | 251 | 252 | 2,100 |
| 2025/11/18 | 252 | 253 | 249 | 252 | 4,200 |
| 2025/11/17 | 251 | 254 | 244 | 251 | 33,900 |
| 2025/11/14 | 269 | 270 | 265 | 267 | 3,100 |
| 2025/11/13 | 268 | 269 | 267 | 269 | 2,000 |
| 2025/11/12 | 266 | 266 | 263 | 265 | 3,300 |
| 2025/11/11 | 268 | 268 | 265 | 266 | 900 |
| 2025/11/10 | 270 | 270 | 263 | 268 | 3,500 |
| 2025/11/07 | 269 | 269 | 269 | 269 | 600 |
| 2025/11/06 | 270 | 271 | 269 | 269 | 1,300 |
| 2025/11/05 | 267 | 268 | 263 | 268 | 11,200 |
| 2025/11/04 | 267 | 270 | 267 | 269 | 3,900 |
| 2025/10/31 | 268 | 270 | 267 | 269 | 6,800 |
| 2025/10/30 | 273 | 273 | 270 | 270 | 4,000 |
| 2025/10/29 | 276 | 276 | 271 | 273 | 3,400 |
| 2025/10/28 | 278 | 278 | 273 | 276 | 3,000 |
| 2025/10/27 | 275 | 277 | 275 | 276 | 4,300 |
| 2025/10/24 | 277 | 278 | 270 | 275 | 7,100 |
| 2025/10/23 | 278 | 279 | 276 | 276 | 4,900 |
| 2025/10/22 | 281 | 283 | 277 | 278 | 21,600 |
| 2025/10/21 | 279 | 281 | 277 | 279 | 8,500 |
| 2025/10/20 | 285 | 285 | 277 | 278 | 4,200 |
| 2025/10/17 | 280 | 284 | 280 | 283 | 1,200 |
| 2025/10/16 | 277 | 283 | 277 | 279 | 6,500 |
| 2025/10/15 | 286 | 289 | 278 | 278 | 11,800 |
| 2025/10/14 | 287 | 287 | 280 | 284 | 11,900 |
| 2025/10/10 | 292 | 292 | 287 | 287 | 2,800 |
| 2025/10/09 | 291 | 291 | 284 | 285 | 5,700 |
| 2025/10/08 | 287 | 290 | 287 | 287 | 4,900 |
| 2025/10/07 | 285 | 287 | 285 | 287 | 2,800 |
| 2025/10/06 | 283 | 290 | 283 | 285 | 8,500 |
| 2025/10/03 | 286 | 290 | 286 | 287 | 4,600 |
| 2025/10/02 | 290 | 290 | 286 | 286 | 2,400 |
| 2025/10/01 | 292 | 292 | 286 | 286 | 8,300 |
| 2025/09/30 | 293 | 293 | 291 | 293 | 5,100 |
| 2025/09/29 | 295 | 297 | 293 | 293 | 3,900 |
| 2025/09/26 | 297 | 297 | 294 | 295 | 3,200 |
| 2025/09/25 | 297 | 300 | 296 | 297 | 4,100 |
| 2025/09/24 | 298 | 298 | 293 | 295 | 5,300 |
| 2025/09/22 | 297 | 299 | 294 | 299 | 16,500 |
| 2025/09/19 | 297 | 298 | 296 | 296 | 1,900 |
| 2025/09/18 | 299 | 299 | 297 | 297 | 1,400 |
| 2025/09/17 | 298 | 301 | 297 | 298 | 4,300 |
| 2025/09/16 | 299 | 299 | 297 | 298 | 1,700 |
| 2025/09/12 | 299 | 299 | 298 | 299 | 600 |
| 2025/09/11 | 298 | 299 | 298 | 299 | 1,300 |
| 2025/09/10 | 299 | 302 | 297 | 298 | 6,800 |
| 2025/09/09 | 298 | 299 | 297 | 299 | 1,500 |
| 2025/09/08 | 300 | 300 | 298 | 298 | 2,400 |
| 2025/09/05 | 300 | 300 | 298 | 298 | 2,900 |
| 2025/09/04 | 299 | 300 | 299 | 299 | 1,800 |
| 2025/09/03 | 301 | 301 | 295 | 298 | 3,700 |
| 2025/09/02 | 297 | 300 | 296 | 300 | 3,800 |
| 2025/09/01 | 297 | 298 | 295 | 297 | 8,500 |
| 2025/08/29 | 296 | 302 | 293 | 296 | 21,300 |
| 2025/08/28 | 303 | 303 | 300 | 300 | 2,900 |
| 2025/08/27 | 303 | 303 | 299 | 303 | 2,300 |
| 2025/08/26 | 304 | 304 | 298 | 303 | 7,900 |
| 2025/08/25 | 302 | 304 | 301 | 304 | 13,000 |
| 2025/08/22 | 300 | 301 | 299 | 299 | 3,200 |
| 2025/08/21 | 301 | 302 | 300 | 300 | 7,400 |
| 2025/08/20 | 305 | 305 | 303 | 304 | 1,900 |
| 2025/08/19 | 305 | 307 | 305 | 305 | 2,100 |
| 2025/08/18 | 307 | 307 | 300 | 305 | 11,000 |
| 2025/08/15 | 305 | 305 | 301 | 304 | 4,500 |
| 2025/08/14 | 309 | 309 | 294 | 305 | 7,600 |
| 2025/08/13 | 306 | 307 | 304 | 304 | 3,700 |
| 2025/08/12 | 309 | 310 | 303 | 305 | 5,700 |
| 2025/08/08 | 313 | 313 | 308 | 309 | 2,400 |
| 2025/08/07 | 313 | 313 | 309 | 313 | 2,100 |
| 2025/08/06 | 309 | 312 | 309 | 312 | 1,600 |
| 2025/08/05 | 306 | 310 | 306 | 309 | 2,500 |
| 2025/08/04 | 308 | 329 | 303 | 303 | 30,600 |
| 2025/08/01 | 306 | 308 | 303 | 308 | 4,000 |
| 2025/07/31 | 301 | 310 | 294 | 309 | 17,300 |
| 2025/07/30 | 302 | 303 | 300 | 301 | 3,600 |
| 2025/07/29 | 299 | 302 | 299 | 302 | 3,500 |
| 2025/07/28 | 300 | 301 | 299 | 299 | 4,600 |
| 2025/07/25 | 300 | 301 | 300 | 300 | 7,500 |
| 2025/07/24 | 301 | 301 | 298 | 299 | 6,800 |
| 2025/07/23 | 304 | 304 | 299 | 300 | 5,700 |
| 2025/07/22 | 302 | 304 | 299 | 304 | 4,000 |
| 2025/07/18 | 302 | 303 | 300 | 300 | 7,700 |
| 2025/07/17 | 305 | 311 | 302 | 304 | 7,500 |
| 2025/07/16 | 311 | 311 | 298 | 306 | 8,800 |
| 2025/07/15 | 312 | 313 | 312 | 313 | 1,100 |
| 2025/07/14 | 311 | 311 | 306 | 311 | 2,000 |
| 2025/07/11 | 309 | 310 | 307 | 310 | 1,800 |
| 2025/07/10 | 309 | 310 | 307 | 310 | 6,500 |
| 2025/07/09 | 309 | 310 | 306 | 306 | 1,500 |
| 2025/07/08 | 306 | 310 | 304 | 306 | 2,700 |
| 2025/07/07 | 309 | 309 | 301 | 306 | 5,600 |
| 2025/07/04 | 309 | 311 | 309 | 309 | 3,000 |
| 2025/07/03 | 312 | 312 | 309 | 312 | 4,900 |
| 2025/07/02 | 314 | 318 | 314 | 315 | 2,300 |
| 2025/07/01 | 317 | 318 | 316 | 318 | 1,900 |
| 2025/06/30 | 319 | 321 | 316 | 316 | 1,700 |
| 2025/06/27 | 316 | 320 | 316 | 316 | 9,700 |
| 2025/06/26 | 317 | 320 | 317 | 317 | 700 |
| 2025/06/25 | 322 | 322 | 316 | 317 | 3,500 |
| 2025/06/24 | 319 | 321 | 318 | 318 | 300 |
| 2025/06/23 | 321 | 321 | 316 | 319 | 1,500 |
| 2025/06/20 | 320 | 323 | 318 | 323 | 300 |
| 2025/06/19 | 321 | 323 | 319 | 319 | 700 |
| 2025/06/18 | 320 | 321 | 316 | 321 | 1,900 |
| 2025/06/17 | 320 | 322 | 319 | 322 | 2,000 |
| 2025/06/16 | 320 | 320 | 319 | 320 | 600 |
| 2025/06/13 | 320 | 322 | 317 | 318 | 3,300 |
| 2025/06/12 | 315 | 322 | 315 | 318 | 4,600 |
| 2025/06/11 | 315 | 316 | 314 | 314 | 5,900 |
| 2025/06/10 | 316 | 318 | 315 | 315 | 3,000 |
| 2025/06/09 | 317 | 321 | 315 | 319 | 4,600 |
| 2025/06/06 | 317 | 319 | 317 | 319 | 1,500 |
| 2025/06/05 | 321 | 323 | 318 | 318 | 22,900 |
| 2025/06/04 | 316 | 326 | 316 | 322 | 5,000 |
| 2025/06/03 | 313 | 320 | 313 | 316 | 2,900 |
| 2025/06/02 | 314 | 316 | 313 | 314 | 2,700 |
| 2025/05/30 | 317 | 318 | 315 | 316 | 1,900 |
| 2025/05/29 | 319 | 331 | 303 | 317 | 89,800 |
| 2025/05/28 | 321 | 321 | 319 | 320 | 600 |
| 2025/05/27 | 319 | 320 | 319 | 320 | 600 |
| 2025/05/26 | 319 | 320 | 308 | 318 | 6,500 |
| 2025/05/23 | 316 | 321 | 316 | 319 | 800 |
| 2025/05/22 | 320 | 320 | 317 | 317 | 4,100 |
| 2025/05/21 | 317 | 320 | 317 | 318 | 1,300 |
| 2025/05/20 | 317 | 321 | 314 | 318 | 5,200 |
| 2025/05/19 | 315 | 320 | 315 | 317 | 1,100 |
| 2025/05/16 | 321 | 334 | 308 | 318 | 51,900 |
| 2025/05/15 | 321 | 324 | 319 | 322 | 1,200 |
| 2025/05/14 | 322 | 325 | 322 | 322 | 400 |
| 2025/05/13 | 325 | 327 | 318 | 323 | 4,800 |
| 2025/05/12 | 320 | 326 | 320 | 326 | 3,400 |
| 2025/05/09 | 325 | 326 | 324 | 326 | 900 |
| 2025/05/08 | 319 | 325 | 319 | 325 | 2,700 |
| 2025/05/07 | 320 | 323 | 320 | 323 | 5,600 |
| 2025/05/02 | 318 | 320 | 318 | 318 | 2,100 |
| 2025/05/01 | 320 | 320 | 317 | 318 | 1,900 |
| 2025/04/30 | 318 | 320 | 318 | 320 | 700 |
| 2025/04/28 | 319 | 322 | 319 | 320 | 3,400 |
| 2025/04/25 | 322 | 323 | 315 | 316 | 7,400 |
| 2025/04/24 | 322 | 347 | 312 | 317 | 61,800 |
| 2025/04/23 | 323 | 325 | 323 | 323 | 1,100 |
| 2025/04/22 | 322 | 328 | 321 | 321 | 3,800 |
| 2025/04/21 | 322 | 322 | 320 | 320 | 900 |
| 2025/04/18 | 328 | 328 | 322 | 323 | 2,800 |
| 2025/04/17 | 322 | 324 | 320 | 323 | 1,100 |