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(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
2018/12/28 626 635 606 622 109,300
2018/12/27 615 637 599 616 232,600
2018/12/26 620 642 565 595 247,800
2018/12/25 637 639 604 610 151,900
2018/12/21 698 700 648 655 161,300
2018/12/20 715 715 602 648 366,300
2018/12/19 718 742 703 724 98,800
2018/12/18 742 744 718 718 88,900
2018/12/17 798 798 735 746 154,400
2018/12/14 835 835 801 803 115,400
2018/12/13 850 851 817 837 121,600
2018/12/12 900 902 820 857 205,200
2018/12/11 1,014 1,020 854 895 165,000
2018/12/10 1,070 1,070 972 1,005 108,800
2018/12/07 1,132 1,165 1,061 1,080 69,500
2018/12/06 1,275 1,294 1,122 1,134 73,000
2018/12/05 1,240 1,306 1,221 1,295 68,000
2018/12/04 1,395 1,395 1,272 1,300 228,500
2018/12/03 1,190 1,415 1,154 1,415 352,600
2018/11/30 1,130 1,265 1,105 1,115 237,200
2018/11/29 1,134 1,134 1,058 1,076 67,700
2018/11/28 979 1,137 976 1,137 74,900
2018/11/27 996 998 973 987 21,600
2018/11/26 987 999 972 997 35,200
2018/11/22 991 1,007 982 987 19,000
2018/11/21 980 998 962 991 25,600
2018/11/20 1,009 1,014 984 1,002 26,200
2018/11/19 1,032 1,032 1,005 1,012 15,100
2018/11/16 1,033 1,033 992 997 36,600
2018/11/15 1,101 1,110 990 998 103,800
2018/11/14 1,225 1,240 1,008 1,100 136,500
2018/11/13 1,350 1,380 1,254 1,255 51,700
2018/11/12 1,449 1,468 1,400 1,454 19,600
2018/11/09 1,442 1,475 1,411 1,419 15,300
2018/11/08 1,401 1,461 1,401 1,442 11,600
2018/11/07 1,422 1,428 1,387 1,394 12,200
2018/11/06 1,454 1,468 1,429 1,436 9,000
2018/11/05 1,453 1,471 1,443 1,454 9,100
2018/11/02 1,498 1,498 1,450 1,463 16,300
2018/11/01 1,499 1,517 1,480 1,500 6,700
2018/10/31 1,451 1,511 1,451 1,499 28,200
2018/10/30 1,490 1,525 1,451 1,470 36,700
2018/10/29 1,595 1,636 1,504 1,530 19,900
2018/10/26 1,758 1,758 1,554 1,604 28,100
2018/10/25 1,725 1,744 1,708 1,721 12,100
2018/10/24 1,768 1,807 1,759 1,777 11,300
2018/10/23 1,805 1,840 1,756 1,761 15,500
2018/10/22 1,833 1,833 1,808 1,824 4,400
2018/10/19 1,783 1,833 1,776 1,833 6,700
2018/10/18 1,823 1,831 1,820 1,822 4,700
2018/10/17 1,829 1,876 1,829 1,860 7,400
2018/10/16 1,815 1,827 1,765 1,805 12,500
2018/10/15 1,802 1,840 1,801 1,807 5,600
2018/10/12 1,759 1,844 1,759 1,819 16,000
2018/10/11 1,740 1,839 1,740 1,799 25,700
2018/10/10 1,897 1,919 1,806 1,854 17,700
2018/10/09 1,948 1,948 1,856 1,896 21,400
2018/10/05 2,001 2,050 1,970 1,988 10,800
2018/10/04 1,995 2,098 1,921 2,050 38,300
2018/10/03 1,971 1,995 1,937 1,955 13,700
2018/10/02 2,100 2,100 1,977 1,985 22,200
2018/10/01 2,146 2,146 2,063 2,092 26,900
2018/09/28 1,989 2,129 1,966 2,115 38,700
2018/09/27 1,992 2,034 1,953 1,967 17,600
2018/09/26 1,980 2,015 1,980 1,991 11,300
2018/09/25 2,028 2,028 1,992 2,005 11,100
2018/09/21 1,971 2,040 1,954 1,990 19,500
2018/09/20 1,938 2,017 1,905 2,017 21,600
2018/09/19 1,955 1,955 1,910 1,938 17,800
2018/09/18 1,995 2,009 1,950 1,950 20,000
2018/09/14 1,949 1,998 1,941 1,995 43,200
2018/09/13 1,857 1,914 1,838 1,880 15,900
2018/09/12 1,890 1,905 1,845 1,845 8,900
2018/09/11 1,919 1,924 1,882 1,899 10,500
2018/09/10 1,897 1,924 1,842 1,918 17,500
2018/09/07 1,830 1,926 1,830 1,920 14,100
2018/09/06 1,960 1,960 1,832 1,837 24,700
2018/09/05 1,990 1,990 1,920 1,920 17,700
2018/09/04 1,977 1,993 1,916 1,950 15,500
2018/09/03 1,970 1,970 1,890 1,906 16,900
2018/08/31 2,067 2,080 1,971 1,971 23,500
2018/08/30 1,979 2,067 1,960 2,046 17,800
2018/08/29 1,970 1,985 1,931 1,979 8,900
2018/08/28 1,970 1,993 1,939 1,968 27,600
2018/08/27 1,830 1,966 1,830 1,944 19,200
2018/08/24 1,798 1,827 1,794 1,827 4,100
2018/08/23 1,780 1,811 1,775 1,800 13,600
2018/08/22 1,819 1,825 1,764 1,785 19,600
2018/08/21 1,873 1,898 1,810 1,817 24,000
2018/08/20 1,899 1,899 1,810 1,873 16,000
2018/08/17 1,836 1,915 1,803 1,899 27,100
2018/08/16 1,901 1,905 1,795 1,796 21,400
2018/08/15 1,957 2,032 1,931 1,931 13,400
2018/08/14 1,904 2,000 1,871 2,000 34,400
2018/08/13 1,790 1,906 1,717 1,883 31,800
2018/08/10 1,913 1,924 1,840 1,840 22,900
2018/08/09 1,933 1,934 1,909 1,924 4,900
2018/08/08 1,863 1,931 1,863 1,919 14,000
2018/08/07 1,900 1,903 1,840 1,873 15,100
2018/08/06 1,946 1,948 1,885 1,903 17,900
2018/08/03 2,011 2,048 1,946 1,946 15,000
2018/08/02 1,982 2,029 1,960 2,009 10,700
2018/08/01 2,002 2,037 1,980 1,997 12,400
2018/07/31 2,061 2,066 2,000 2,027 11,100
2018/07/30 2,152 2,176 2,068 2,078 19,900
2018/07/27 2,104 2,164 2,032 2,102 19,600
2018/07/26 2,139 2,215 2,069 2,104 62,700
2018/07/25 1,928 2,140 1,928 2,109 66,300
2018/07/24 1,912 1,950 1,912 1,924 13,600
2018/07/23 1,922 1,949 1,901 1,912 11,400
2018/07/20 1,961 1,981 1,887 1,921 17,800
2018/07/19 1,975 1,996 1,940 1,974 17,500
2018/07/18 1,969 1,989 1,916 1,973 20,500
2018/07/17 2,000 2,000 1,960 1,963 11,800
2018/07/13 1,969 1,995 1,965 1,970 7,400
2018/07/12 1,993 1,998 1,963 1,969 8,500
2018/07/11 1,942 2,009 1,937 1,996 8,900
2018/07/10 2,037 2,037 1,967 1,982 8,100
2018/07/09 1,960 2,027 1,917 1,997 11,000
2018/07/06 1,879 1,960 1,869 1,960 17,100
2018/07/05 1,924 1,960 1,856 1,890 28,300
2018/07/04 1,947 1,980 1,928 1,947 15,000
2018/07/03 2,021 2,060 1,943 1,976 19,300
2018/07/02 2,018 2,068 2,012 2,032 24,400
2018/06/29 2,008 2,220 2,000 2,159 62,700
2018/06/28 2,016 2,016 1,960 1,973 33,700
2018/06/27 1,972 2,053 1,972 2,029 40,800
2018/06/26 1,957 1,985 1,882 1,965 58,100
2018/06/25 2,160 2,169 1,990 1,997 84,200
2018/06/22 2,216 2,380 2,175 2,270 125,100
2018/06/21 2,661 2,678 2,620 2,636 13,400
2018/06/20 2,601 2,662 2,501 2,644 25,300
2018/06/19 2,701 2,717 2,601 2,620 23,500
2018/06/18 2,726 2,729 2,677 2,729 23,700
2018/06/15 2,800 2,837 2,756 2,761 16,500
2018/06/14 2,815 2,817 2,780 2,804 11,200
2018/06/13 2,902 2,902 2,786 2,818 15,800
2018/06/12 2,943 2,943 2,865 2,874 22,600
2018/06/11 2,833 2,905 2,795 2,889 20,300
2018/06/08 2,815 2,842 2,767 2,833 19,300
2018/06/07 2,715 2,794 2,715 2,765 18,600
2018/06/06 2,740 2,748 2,700 2,710 27,100
2018/06/05 2,760 2,793 2,740 2,744 22,300
2018/06/04 2,820 2,870 2,751 2,753 44,600
2018/06/01 2,880 2,898 2,802 2,833 20,600
2018/05/31 2,898 2,959 2,890 2,890 15,900
2018/05/30 2,900 2,937 2,875 2,896 17,000
2018/05/29 2,994 3,015 2,902 2,947 39,200
2018/05/28 2,989 3,020 2,981 3,005 18,600
2018/05/25 3,015 3,030 2,971 3,020 25,300
2018/05/24 3,030 3,030 2,962 3,015 30,100
2018/05/23 2,980 3,025 2,925 3,015 36,500
2018/05/22 3,015 3,025 2,977 2,983 67,400
2018/05/21 2,972 2,990 2,880 2,970 109,500
2018/05/18 2,758 2,870 2,741 2,851 122,700
2018/05/17 2,632 2,734 2,632 2,697 73,400
2018/05/16 2,800 2,803 2,605 2,626 161,800
2018/05/15 2,950 2,951 2,784 2,823 162,200
2018/05/14 2,930 3,100 2,930 2,967 249,000
2018/05/11 3,585 3,710 3,565 3,630 35,100
2018/05/10 3,775 3,820 3,665 3,690 28,400
2018/05/09 3,855 3,910 3,820 3,855 27,900
2018/05/08 3,765 3,930 3,675 3,885 64,600
2018/05/07 3,690 3,825 3,605 3,800 78,200
2018/05/02 3,430 3,590 3,415 3,585 40,200
2018/05/01 3,315 3,470 3,315 3,425 38,200
2018/04/27 3,280 3,380 3,210 3,350 47,600
2018/04/26 3,210 3,295 3,145 3,165 34,600
2018/04/25 3,095 3,180 3,095 3,140 19,500
2018/04/24 3,115 3,185 3,085 3,110 20,100
2018/04/23 3,200 3,200 3,030 3,115 34,100
2018/04/20 3,155 3,220 3,115 3,200 26,100
2018/04/19 3,340 3,345 3,200 3,210 32,500
2018/04/18 3,345 3,345 3,140 3,330 76,400
2018/04/17 3,610 3,650 3,295 3,295 82,900
2018/04/16 3,600 3,625 3,510 3,595 67,600
2018/04/13 3,490 3,510 3,425 3,465 15,100
2018/04/12 3,605 3,605 3,430 3,490 32,100
2018/04/11 3,695 3,695 3,600 3,615 15,500
2018/04/10 3,750 3,750 3,675 3,690 12,100
2018/04/09 3,605 3,750 3,580 3,690 31,900
2018/04/06 3,685 3,685 3,610 3,610 27,900
2018/04/05 3,710 3,760 3,665 3,685 31,100
2018/04/04 3,850 3,875 3,710 3,735 31,800
2018/04/03 3,750 3,835 3,735 3,780 35,000
2018/04/02 3,980 4,035 3,865 3,890 33,800
2018/03/30 3,920 3,950 3,810 3,910 39,900
2018/03/29 3,670 3,925 3,600 3,875 33,900
2018/03/28 3,600 3,750 3,600 3,645 25,700
2018/03/27 3,620 3,670 3,600 3,625 17,700
2018/03/26 3,600 3,610 3,355 3,555 37,900
2018/03/23 3,580 3,655 3,555 3,615 57,900
2018/03/22 3,605 3,645 3,595 3,610 19,500
2018/03/20 3,455 3,605 3,410 3,580 21,200
2018/03/19 3,760 3,760 3,440 3,545 31,700
2018/03/16 3,695 3,790 3,675 3,705 41,100
2018/03/15 3,620 3,685 3,600 3,685 24,100
2018/03/14 3,600 3,660 3,585 3,650 21,400
2018/03/13 3,600 3,660 3,585 3,620 35,400
2018/03/12 3,615 3,615 3,445 3,570 45,400
2018/03/09 3,420 3,570 3,355 3,440 61,300
2018/03/08 3,290 3,355 3,290 3,320 22,800
2018/03/07 3,200 3,375 3,195 3,290 32,500
2018/03/06 3,200 3,290 3,180 3,225 22,300
2018/03/05 3,205 3,250 3,015 3,080 58,600
2018/03/02 3,195 3,295 3,160 3,265 32,300
2018/03/01 3,290 3,330 3,245 3,280 31,600
2018/02/28 3,290 3,435 3,280 3,320 50,600
2018/02/27 3,270 3,290 3,200 3,280 47,000
2018/02/26 3,280 3,310 3,220 3,250 57,000
2018/02/23 3,205 3,255 3,200 3,220 40,800
2018/02/22 3,115 3,240 3,090 3,175 43,600
2018/02/21 3,160 3,165 3,080 3,120 37,600
2018/02/20 3,110 3,175 3,015 3,170 53,600
2018/02/19 3,115 3,135 3,040 3,110 53,300
2018/02/16 2,900 2,995 2,858 2,995 50,700
2018/02/15 2,827 2,880 2,794 2,838 44,500
2018/02/14 2,930 2,970 2,815 2,827 89,300
2018/02/13 3,260 3,265 2,905 2,939 140,400
2018/02/09 3,250 3,440 3,225 3,330 73,500
2018/02/08 3,400 3,640 3,390 3,620 31,200
2018/02/07 3,600 3,695 3,375 3,390 45,900
2018/02/06 3,260 3,490 3,225 3,415 108,900
2018/02/05 3,580 3,780 3,550 3,750 43,000
2018/02/02 3,935 3,935 3,815 3,835 25,200
2018/02/01 3,870 3,950 3,800 3,940 35,100
2018/01/31 3,700 3,980 3,700 3,880 62,000
2018/01/30 3,920 3,920 3,750 3,815 34,500
2018/01/29 3,900 3,930 3,805 3,890 36,000
2018/01/26 3,960 3,980 3,855 3,860 33,700
2018/01/25 3,880 3,945 3,800 3,910 46,500
2018/01/24 4,065 4,065 3,815 3,900 74,900
2018/01/23 3,820 4,030 3,820 4,005 89,800
2018/01/22 3,590 4,035 3,545 3,820 129,200
2018/01/19 3,600 3,600 3,360 3,455 59,600
2018/01/18 3,295 3,665 3,280 3,440 117,200
2018/01/17 3,225 3,275 3,185 3,240 31,900
2018/01/16 3,245 3,260 3,160 3,170 25,200
2018/01/15 3,195 3,295 3,150 3,275 40,600
2018/01/12 3,150 3,200 3,150 3,150 19,500
2018/01/11 3,150 3,245 3,150 3,160 34,700
2018/01/10 3,105 3,160 3,025 3,130 49,200
2018/01/09 3,295 3,330 3,115 3,115 74,600
2018/01/05 3,170 3,240 3,100 3,160 70,400
2018/01/04 3,110 3,225 3,095 3,175 103,400

このページの先頭へ