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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/22 | 365 | 370 | 365 | 369 | 3,600 |
| 2024/11/21 | 373 | 379 | 365 | 373 | 7,100 |
| 2024/11/20 | 379 | 381 | 371 | 371 | 2,200 |
| 2024/11/19 | 367 | 380 | 367 | 378 | 7,100 |
| 2024/11/18 | 378 | 382 | 374 | 375 | 2,300 |
| 2024/11/15 | 395 | 395 | 382 | 382 | 10,600 |
| 2024/11/14 | 386 | 386 | 381 | 382 | 1,100 |
| 2024/11/13 | 376 | 382 | 372 | 382 | 3,100 |
| 2024/11/12 | 376 | 378 | 370 | 378 | 2,000 |
| 2024/11/11 | 391 | 393 | 375 | 376 | 4,900 |
| 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 |