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 |
|---|---|---|---|---|---|
| 2024/11/08 | 371 | 385 | 371 | 385 | 3,600 |
| 2024/11/07 | 372 | 380 | 368 | 369 | 3,600 |
| 2024/11/06 | 366 | 380 | 361 | 369 | 8,100 |
| 2024/11/05 | 379 | 379 | 363 | 366 | 7,700 |
| 2024/11/01 | 369 | 409 | 366 | 371 | 43,700 |
| 2024/10/31 | 362 | 372 | 362 | 371 | 3,900 |
| 2024/10/30 | 361 | 370 | 357 | 357 | 5,000 |
| 2024/10/29 | 360 | 361 | 360 | 361 | 400 |
| 2024/10/28 | 355 | 355 | 350 | 354 | 6,400 |
| 2024/10/25 | 367 | 374 | 349 | 351 | 7,600 |
| 2024/10/24 | 367 | 374 | 367 | 367 | 400 |
| 2024/10/23 | 371 | 371 | 367 | 367 | 400 |
| 2024/10/22 | 371 | 371 | 367 | 367 | 1,400 |
| 2024/10/21 | 367 | 376 | 365 | 367 | 2,700 |
| 2024/10/18 | 370 | 370 | 362 | 362 | 1,700 |
| 2024/10/17 | 370 | 378 | 360 | 368 | 1,900 |
| 2024/10/16 | 371 | 376 | 368 | 368 | 700 |
| 2024/10/15 | 367 | 375 | 367 | 373 | 3,000 |
| 2024/10/11 | 375 | 381 | 358 | 366 | 8,900 |
| 2024/10/10 | 375 | 377 | 373 | 374 | 4,300 |
| 2024/10/09 | 377 | 379 | 373 | 375 | 1,100 |
| 2024/10/08 | 371 | 380 | 370 | 379 | 5,400 |
| 2024/10/07 | 373 | 377 | 370 | 371 | 1,800 |
| 2024/10/04 | 371 | 374 | 371 | 374 | 200 |
| 2024/10/03 | 369 | 374 | 369 | 370 | 1,600 |
| 2024/10/02 | 383 | 383 | 371 | 371 | 2,100 |
| 2024/10/01 | 375 | 382 | 371 | 382 | 5,900 |
| 2024/09/30 | 380 | 380 | 372 | 375 | 500 |
| 2024/09/27 | 380 | 385 | 374 | 382 | 5,600 |
| 2024/09/26 | 376 | 378 | 370 | 373 | 1,700 |
| 2024/09/25 | 364 | 378 | 364 | 378 | 5,300 |
| 2024/09/24 | 373 | 375 | 372 | 372 | 1,000 |
| 2024/09/20 | 378 | 382 | 370 | 373 | 2,900 |
| 2024/09/19 | 378 | 382 | 378 | 380 | 29,700 |
| 2024/09/18 | 371 | 379 | 369 | 378 | 2,500 |
| 2024/09/17 | 368 | 370 | 368 | 370 | 900 |
| 2024/09/13 | 361 | 371 | 361 | 370 | 1,600 |
| 2024/09/11 | 373 | 382 | 362 | 362 | 8,500 |
| 2024/09/10 | 368 | 368 | 363 | 365 | 2,200 |
| 2024/09/09 | 370 | 370 | 362 | 368 | 900 |
| 2024/09/06 | 377 | 378 | 363 | 373 | 4,700 |
| 2024/09/05 | 380 | 380 | 378 | 378 | 600 |
| 2024/09/04 | 382 | 382 | 380 | 380 | 400 |
| 2024/09/03 | 380 | 387 | 380 | 381 | 1,500 |
| 2024/09/02 | 383 | 384 | 377 | 378 | 3,300 |
| 2024/08/30 | 378 | 384 | 378 | 382 | 1,400 |
| 2024/08/29 | 370 | 377 | 370 | 377 | 200 |
| 2024/08/28 | 380 | 380 | 372 | 372 | 500 |
| 2024/08/27 | 383 | 383 | 383 | 383 | 200 |
| 2024/08/26 | 375 | 388 | 375 | 384 | 1,600 |
| 2024/08/23 | 374 | 388 | 374 | 376 | 4,700 |
| 2024/08/22 | 375 | 390 | 375 | 380 | 4,100 |
| 2024/08/21 | 378 | 383 | 373 | 376 | 2,900 |
| 2024/08/20 | 380 | 380 | 375 | 376 | 800 |
| 2024/08/19 | 380 | 382 | 380 | 382 | 700 |
| 2024/08/16 | 375 | 381 | 370 | 379 | 5,500 |
| 2024/08/15 | 366 | 374 | 350 | 374 | 6,400 |
| 2024/08/14 | 367 | 372 | 364 | 366 | 2,400 |
| 2024/08/13 | 368 | 369 | 365 | 365 | 1,300 |
| 2024/08/09 | 356 | 369 | 349 | 367 | 5,300 |
| 2024/08/08 | 350 | 356 | 341 | 351 | 4,600 |
| 2024/08/07 | 347 | 371 | 340 | 351 | 12,500 |
| 2024/08/06 | 324 | 356 | 323 | 355 | 23,600 |
| 2024/08/05 | 358 | 358 | 295 | 340 | 30,300 |
| 2024/08/02 | 380 | 382 | 370 | 375 | 8,400 |
| 2024/08/01 | 374 | 379 | 370 | 377 | 6,400 |
| 2024/07/31 | 375 | 379 | 371 | 374 | 2,500 |
| 2024/07/30 | 380 | 380 | 380 | 380 | 300 |
| 2024/07/29 | 388 | 388 | 377 | 380 | 6,100 |
| 2024/07/26 | 384 | 386 | 383 | 386 | 4,300 |
| 2024/07/25 | 383 | 394 | 383 | 392 | 2,200 |
| 2024/07/24 | 385 | 388 | 383 | 383 | 4,800 |
| 2024/07/23 | 390 | 398 | 387 | 393 | 1,900 |
| 2024/07/22 | 395 | 397 | 383 | 391 | 9,600 |
| 2024/07/19 | 400 | 420 | 372 | 400 | 82,200 |
| 2024/07/18 | 408 | 410 | 395 | 399 | 7,000 |
| 2024/07/17 | 403 | 408 | 402 | 408 | 1,100 |
| 2024/07/16 | 401 | 409 | 395 | 405 | 21,500 |
| 2024/07/12 | 401 | 415 | 390 | 402 | 12,900 |
| 2024/07/11 | 405 | 405 | 396 | 404 | 2,100 |
| 2024/07/10 | 403 | 406 | 400 | 405 | 2,800 |
| 2024/07/09 | 400 | 408 | 397 | 401 | 6,600 |
| 2024/07/08 | 403 | 403 | 397 | 403 | 500 |
| 2024/07/05 | 398 | 403 | 397 | 399 | 11,200 |
| 2024/07/04 | 404 | 404 | 397 | 400 | 5,300 |
| 2024/07/03 | 401 | 404 | 392 | 404 | 13,500 |
| 2024/07/02 | 410 | 410 | 397 | 402 | 5,200 |
| 2024/07/01 | 399 | 413 | 384 | 406 | 48,100 |
| 2024/06/28 | 397 | 404 | 397 | 402 | 4,800 |
| 2024/06/27 | 405 | 405 | 398 | 398 | 7,000 |
| 2024/06/26 | 399 | 407 | 395 | 404 | 8,800 |
| 2024/06/25 | 400 | 402 | 400 | 400 | 2,200 |
| 2024/06/24 | 400 | 406 | 395 | 400 | 7,500 |
| 2024/06/21 | 399 | 405 | 389 | 396 | 9,200 |
| 2024/06/20 | 393 | 402 | 388 | 399 | 17,200 |
| 2024/06/19 | 385 | 392 | 376 | 389 | 13,600 |
| 2024/06/18 | 380 | 387 | 378 | 384 | 11,400 |
| 2024/06/17 | 374 | 385 | 369 | 381 | 11,500 |
| 2024/06/14 | 371 | 378 | 366 | 368 | 9,500 |
| 2024/06/13 | 370 | 378 | 370 | 371 | 7,900 |
| 2024/06/12 | 368 | 390 | 366 | 370 | 27,200 |
| 2024/06/11 | 365 | 368 | 363 | 365 | 8,100 |
| 2024/06/10 | 368 | 368 | 363 | 365 | 3,900 |
| 2024/06/07 | 367 | 367 | 364 | 366 | 4,700 |
| 2024/06/06 | 365 | 370 | 363 | 366 | 13,500 |
| 2024/06/05 | 367 | 368 | 365 | 365 | 7,700 |
| 2024/06/04 | 359 | 370 | 359 | 367 | 7,000 |
| 2024/06/03 | 361 | 363 | 357 | 362 | 5,600 |
| 2024/05/31 | 349 | 358 | 349 | 355 | 12,900 |
| 2024/05/30 | 359 | 361 | 350 | 356 | 10,300 |
| 2024/05/29 | 361 | 362 | 354 | 361 | 16,700 |
| 2024/05/28 | 363 | 367 | 360 | 360 | 6,900 |
| 2024/05/27 | 372 | 372 | 361 | 363 | 11,400 |
| 2024/05/24 | 365 | 388 | 363 | 374 | 65,600 |
| 2024/05/23 | 376 | 435 | 370 | 378 | 757,700 |
| 2024/05/22 | 359 | 363 | 359 | 360 | 6,300 |
| 2024/05/21 | 356 | 361 | 354 | 354 | 3,000 |
| 2024/05/20 | 352 | 360 | 352 | 355 | 9,400 |
| 2024/05/17 | 360 | 360 | 358 | 358 | 1,400 |
| 2024/05/16 | 354 | 362 | 350 | 360 | 8,800 |
| 2024/05/15 | 363 | 365 | 358 | 362 | 3,500 |
| 2024/05/14 | 358 | 365 | 354 | 362 | 3,300 |
| 2024/05/13 | 357 | 357 | 355 | 355 | 2,300 |
| 2024/05/10 | 359 | 359 | 351 | 358 | 7,700 |
| 2024/05/09 | 360 | 360 | 355 | 359 | 3,000 |
| 2024/05/08 | 355 | 363 | 355 | 360 | 7,400 |
| 2024/05/07 | 355 | 355 | 346 | 355 | 2,700 |
| 2024/05/02 | 347 | 354 | 340 | 348 | 4,600 |
| 2024/05/01 | 359 | 360 | 341 | 346 | 16,200 |
| 2024/04/30 | 362 | 364 | 357 | 359 | 2,800 |
| 2024/04/26 | 354 | 362 | 354 | 362 | 2,200 |
| 2024/04/25 | 366 | 373 | 355 | 355 | 9,900 |
| 2024/04/24 | 355 | 379 | 355 | 365 | 16,500 |
| 2024/04/23 | 356 | 357 | 349 | 355 | 2,900 |
| 2024/04/22 | 355 | 360 | 348 | 354 | 6,300 |
| 2024/04/19 | 350 | 353 | 348 | 350 | 3,900 |
| 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 |