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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 320 | 323 | 318 | 320 | 1,100 |
| 2025/04/15 | 321 | 323 | 319 | 323 | 3,800 |
| 2025/04/14 | 317 | 342 | 316 | 322 | 26,000 |
| 2025/04/11 | 315 | 318 | 311 | 316 | 3,100 |
| 2025/04/10 | 320 | 325 | 316 | 316 | 2,700 |
| 2025/04/09 | 318 | 320 | 316 | 317 | 2,100 |
| 2025/04/08 | 326 | 332 | 314 | 321 | 6,700 |
| 2025/04/07 | 299 | 328 | 286 | 325 | 15,400 |
| 2025/04/04 | 328 | 335 | 315 | 335 | 14,800 |
| 2025/04/03 | 337 | 337 | 331 | 336 | 5,500 |
| 2025/04/02 | 343 | 343 | 337 | 341 | 800 |
| 2025/04/01 | 336 | 343 | 336 | 343 | 8,700 |
| 2025/03/31 | 338 | 345 | 337 | 337 | 1,800 |
| 2025/03/28 | 338 | 341 | 336 | 338 | 1,800 |
| 2025/03/27 | 337 | 342 | 337 | 342 | 1,200 |
| 2025/03/26 | 338 | 340 | 336 | 336 | 3,100 |
| 2025/03/25 | 339 | 343 | 338 | 338 | 2,400 |
| 2025/03/24 | 340 | 341 | 336 | 339 | 1,500 |
| 2025/03/21 | 340 | 347 | 339 | 340 | 2,900 |
| 2025/03/19 | 343 | 345 | 342 | 342 | 1,100 |
| 2025/03/18 | 343 | 343 | 342 | 343 | 500 |
| 2025/03/17 | 344 | 347 | 341 | 346 | 7,200 |
| 2025/03/14 | 336 | 343 | 336 | 341 | 1,500 |
| 2025/03/13 | 341 | 341 | 336 | 336 | 2,600 |
| 2025/03/12 | 342 | 347 | 340 | 340 | 1,200 |
| 2025/03/11 | 350 | 350 | 341 | 343 | 3,000 |
| 2025/03/10 | 341 | 342 | 341 | 342 | 400 |
| 2025/03/07 | 338 | 355 | 338 | 341 | 3,900 |
| 2025/03/06 | 340 | 340 | 339 | 339 | 1,300 |
| 2025/03/05 | 340 | 347 | 340 | 340 | 1,600 |
| 2025/03/04 | 336 | 340 | 336 | 340 | 1,800 |
| 2025/03/03 | 336 | 338 | 336 | 336 | 800 |
| 2025/02/28 | 339 | 344 | 333 | 336 | 4,500 |
| 2025/02/27 | 336 | 339 | 336 | 339 | 600 |
| 2025/02/26 | 333 | 338 | 333 | 338 | 1,100 |
| 2025/02/25 | 332 | 338 | 332 | 338 | 2,200 |
| 2025/02/21 | 340 | 340 | 334 | 340 | 1,600 |
| 2025/02/20 | 335 | 338 | 334 | 338 | 1,100 |
| 2025/02/19 | 338 | 340 | 335 | 335 | 700 |
| 2025/02/18 | 332 | 342 | 332 | 342 | 2,900 |
| 2025/02/17 | 333 | 339 | 333 | 333 | 4,900 |
| 2025/02/14 | 337 | 339 | 337 | 337 | 1,000 |
| 2025/02/13 | 338 | 340 | 335 | 336 | 2,000 |
| 2025/02/12 | 335 | 342 | 335 | 342 | 1,000 |
| 2025/02/10 | 339 | 339 | 332 | 335 | 1,500 |
| 2025/02/07 | 339 | 341 | 339 | 340 | 1,400 |
| 2025/02/06 | 339 | 339 | 336 | 339 | 500 |
| 2025/02/05 | 336 | 339 | 335 | 339 | 6,000 |
| 2025/02/04 | 335 | 339 | 335 | 339 | 1,000 |
| 2025/02/03 | 333 | 340 | 332 | 335 | 3,000 |
| 2025/01/31 | 335 | 340 | 332 | 333 | 2,100 |
| 2025/01/30 | 337 | 339 | 337 | 338 | 400 |
| 2025/01/29 | 337 | 340 | 336 | 338 | 900 |
| 2025/01/28 | 339 | 340 | 335 | 335 | 3,100 |
| 2025/01/27 | 336 | 336 | 333 | 333 | 1,600 |
| 2025/01/24 | 336 | 339 | 334 | 334 | 3,000 |
| 2025/01/23 | 327 | 337 | 327 | 337 | 2,900 |
| 2025/01/22 | 331 | 331 | 327 | 331 | 1,000 |
| 2025/01/21 | 330 | 332 | 327 | 331 | 6,500 |
| 2025/01/20 | 326 | 330 | 322 | 330 | 1,700 |
| 2025/01/17 | 324 | 324 | 320 | 322 | 4,200 |
| 2025/01/16 | 331 | 334 | 322 | 323 | 4,800 |
| 2025/01/15 | 330 | 330 | 325 | 329 | 400 |
| 2025/01/14 | 321 | 324 | 321 | 324 | 4,200 |
| 2025/01/10 | 326 | 329 | 326 | 329 | 4,800 |
| 2025/01/09 | 327 | 327 | 325 | 326 | 900 |
| 2025/01/08 | 331 | 331 | 325 | 327 | 4,500 |
| 2025/01/07 | 331 | 344 | 330 | 332 | 21,200 |
| 2025/01/06 | 329 | 335 | 326 | 331 | 4,600 |
| 2024/12/30 | 336 | 336 | 326 | 332 | 1,500 |
| 2024/12/27 | 325 | 334 | 324 | 332 | 3,500 |
| 2024/12/26 | 319 | 324 | 316 | 323 | 29,400 |
| 2024/12/25 | 321 | 322 | 318 | 321 | 6,100 |
| 2024/12/24 | 320 | 322 | 318 | 321 | 4,200 |
| 2024/12/23 | 323 | 324 | 314 | 320 | 50,200 |
| 2024/12/20 | 326 | 329 | 326 | 327 | 43,800 |
| 2024/12/19 | 334 | 335 | 330 | 331 | 35,800 |
| 2024/12/18 | 339 | 339 | 335 | 336 | 3,700 |
| 2024/12/17 | 341 | 346 | 339 | 343 | 4,300 |
| 2024/12/16 | 343 | 345 | 337 | 345 | 4,300 |
| 2024/12/13 | 349 | 349 | 334 | 345 | 6,000 |
| 2024/12/12 | 337 | 344 | 337 | 344 | 6,900 |
| 2024/12/11 | 346 | 359 | 337 | 345 | 15,100 |
| 2024/12/10 | 349 | 350 | 349 | 350 | 3,200 |
| 2024/12/09 | 352 | 354 | 350 | 350 | 4,600 |
| 2024/12/06 | 351 | 360 | 351 | 354 | 4,400 |
| 2024/12/05 | 350 | 360 | 350 | 358 | 6,000 |
| 2024/12/04 | 353 | 353 | 351 | 353 | 1,700 |
| 2024/12/03 | 354 | 356 | 353 | 354 | 2,400 |
| 2024/12/02 | 355 | 356 | 354 | 354 | 1,000 |
| 2024/11/29 | 356 | 357 | 355 | 356 | 1,500 |
| 2024/11/28 | 358 | 360 | 356 | 360 | 1,100 |
| 2024/11/27 | 363 | 363 | 353 | 357 | 2,300 |
| 2024/11/26 | 361 | 362 | 361 | 361 | 1,500 |
| 2024/11/25 | 364 | 367 | 354 | 358 | 10,500 |