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
2020/12/30 343 354 338 350 25,900
2020/12/29 338 364 338 347 72,500
2020/12/28 332 339 330 332 54,800
2020/12/25 336 344 334 340 35,800
2020/12/24 338 346 334 336 55,500
2020/12/23 332 342 332 342 31,300
2020/12/22 348 348 334 334 58,500
2020/12/21 354 354 343 351 49,000
2020/12/18 363 365 355 356 31,100
2020/12/17 369 369 351 367 59,400
2020/12/16 373 374 367 368 21,900
2020/12/15 380 380 366 373 35,200
2020/12/14 375 390 370 380 98,900
2020/12/11 366 380 360 367 42,800
2020/12/10 367 371 356 358 29,200
2020/12/09 373 378 362 371 39,100
2020/12/08 357 380 355 375 40,900
2020/12/07 380 384 361 361 79,400
2020/12/04 385 388 365 378 93,900
2020/12/03 408 412 387 389 146,000
2020/12/02 394 420 387 401 446,500
2020/12/01 395 402 388 391 60,900
2020/11/30 387 401 376 396 124,900
2020/11/27 400 406 383 387 173,600
2020/11/26 366 401 361 398 242,900
2020/11/25 364 372 345 369 145,100
2020/11/24 335 364 332 360 239,000
2020/11/20 329 329 321 327 21,000
2020/11/19 334 334 322 323 36,300
2020/11/18 334 335 322 328 55,800
2020/11/17 334 343 331 334 60,800
2020/11/16 350 350 326 333 147,500
2020/11/13 367 367 348 350 92,400
2020/11/12 367 375 351 365 68,000
2020/11/11 361 374 358 367 85,900
2020/11/10 366 366 354 361 65,300
2020/11/09 345 358 342 358 51,200
2020/11/06 348 348 340 343 27,500
2020/11/05 345 350 338 347 37,800
2020/11/04 348 360 336 337 158,400
2020/11/02 335 357 335 345 99,300
2020/10/30 358 358 324 328 103,800
2020/10/29 346 356 341 354 33,100
2020/10/28 364 364 345 352 58,700
2020/10/27 362 367 357 360 31,500
2020/10/26 382 382 362 366 65,700
2020/10/23 389 389 370 382 89,300
2020/10/22 389 407 383 391 140,500
2020/10/21 386 394 373 389 98,500
2020/10/20 374 390 371 388 86,300
2020/10/19 355 375 354 375 89,500
2020/10/16 346 353 341 351 55,400
2020/10/15 364 365 344 346 49,600
2020/10/14 363 364 352 358 58,700
2020/10/13 367 369 356 363 41,300
2020/10/12 365 376 362 367 44,700
2020/10/09 371 374 358 369 63,900
2020/10/08 374 380 367 370 48,800
2020/10/07 367 374 363 370 37,900
2020/10/06 372 375 365 367 50,300
2020/10/05 369 375 363 372 78,000
2020/10/02 370 380 356 358 74,000
2020/09/30 382 390 366 370 60,100
2020/09/29 379 390 371 385 73,100
2020/09/28 371 386 367 371 79,500
2020/09/25 360 373 360 368 49,500
2020/09/24 363 371 356 359 54,400
2020/09/23 370 375 358 369 98,900
2020/09/18 354 366 354 355 95,900
2020/09/17 353 366 348 353 57,900
2020/09/16 348 357 345 353 49,900
2020/09/15 344 350 341 344 32,300
2020/09/14 361 363 344 344 69,600
2020/09/11 358 362 349 356 46,400
2020/09/10 356 369 353 353 65,300
2020/09/09 353 362 345 354 72,800
2020/09/08 350 371 350 359 132,500
2020/09/07 370 383 339 349 165,200
2020/09/04 375 389 366 375 143,200
2020/09/03 380 386 373 377 47,800
2020/09/02 389 390 376 383 62,500
2020/09/01 387 398 381 389 77,200
2020/08/31 366 387 366 381 68,400
2020/08/28 369 384 357 360 91,700
2020/08/27 385 385 368 369 95,300
2020/08/26 390 393 380 385 96,200
2020/08/25 401 406 389 395 86,000
2020/08/24 403 410 394 406 53,700
2020/08/21 409 409 392 406 72,000
2020/08/20 411 418 400 409 57,000
2020/08/19 406 420 402 403 91,100
2020/08/18 420 420 402 407 85,800
2020/08/17 392 418 388 417 140,800
2020/08/14 390 400 383 395 66,100
2020/08/13 392 401 387 393 84,100
2020/08/12 382 384 371 384 54,500
2020/08/11 392 399 374 374 100,800
2020/08/07 389 400 381 392 66,100
2020/08/06 410 410 387 388 101,400
2020/08/05 406 419 403 417 60,200
2020/08/04 405 416 396 405 111,400
2020/08/03 393 402 383 392 158,600
2020/07/31 413 452 376 394 718,200
2020/07/30 416 423 394 405 450,000
2020/07/29 391 418 378 416 1,246,700
2020/07/28 328 376 328 356 454,400
2020/07/27 319 325 317 324 23,800
2020/07/22 326 337 321 326 31,200
2020/07/21 316 327 316 324 30,700
2020/07/20 325 326 312 319 55,600
2020/07/17 340 344 324 327 41,000
2020/07/16 347 352 332 339 45,000
2020/07/15 343 351 339 347 32,300
2020/07/14 346 346 335 343 14,400
2020/07/13 333 350 333 344 56,800
2020/07/10 340 341 330 331 82,100
2020/07/09 357 357 340 345 110,400
2020/07/08 377 377 357 359 76,000
2020/07/07 381 389 361 375 79,200
2020/07/06 369 383 357 381 107,800
2020/07/03 352 363 349 349 90,600
2020/07/02 395 404 351 351 291,400
2020/07/01 393 413 386 390 229,200
2020/06/30 388 404 371 377 178,000
2020/06/29 400 408 369 380 254,700
2020/06/26 430 437 386 400 517,300
2020/06/25 365 430 365 420 1,146,000
2020/06/24 381 388 361 364 122,400
2020/06/23 391 405 363 377 221,300
2020/06/22 380 404 375 390 279,500
2020/06/19 367 430 358 409 789,900
2020/06/18 357 370 350 362 64,600
2020/06/17 346 377 346 359 138,600
2020/06/16 325 387 325 350 346,200
2020/06/15 335 342 320 320 104,000
2020/06/12 321 352 321 342 197,900
2020/06/11 387 387 355 361 225,500
2020/06/10 399 400 380 389 176,100
2020/06/09 407 437 398 399 351,100
2020/06/08 445 446 407 417 386,200
2020/06/05 442 465 404 419 1,013,300
2020/06/04 365 443 365 443 1,286,700
2020/06/03 350 395 345 363 1,392,400
2020/06/02 316 324 316 318 26,800
2020/06/01 316 324 313 317 54,500
2020/05/29 325 325 310 314 62,200
2020/05/28 324 335 313 323 64,700
2020/05/27 309 320 303 320 47,300
2020/05/26 311 325 302 309 95,300
2020/05/25 310 319 305 308 68,900
2020/05/22 303 306 297 303 28,800
2020/05/21 303 304 291 301 48,200
2020/05/20 280 302 280 302 39,200
2020/05/19 284 284 275 280 25,300
2020/05/18 279 280 268 278 34,300
2020/05/15 287 287 262 284 52,000
2020/05/14 300 300 276 277 56,000
2020/05/13 294 298 289 297 45,600
2020/05/12 309 313 292 302 81,000
2020/05/11 271 327 271 310 381,600
2020/05/08 270 295 257 286 107,100
2020/05/07 258 269 253 269 43,500
2020/05/01 254 257 250 250 26,500
2020/04/30 261 269 259 260 45,400
2020/04/28 259 261 250 260 40,700
2020/04/27 240 251 234 251 44,700
2020/04/24 244 246 230 236 14,900
2020/04/23 229 249 228 247 18,000
2020/04/22 244 244 226 226 30,500
2020/04/21 253 269 239 246 69,000
2020/04/20 239 267 239 261 72,300
2020/04/17 238 246 228 243 52,100
2020/04/16 235 240 233 238 21,500
2020/04/15 248 248 229 235 45,400
2020/04/14 234 251 231 244 58,700
2020/04/13 233 240 230 234 32,300
2020/04/10 234 237 219 234 42,200
2020/04/09 232 237 220 225 102,700
2020/04/08 226 232 214 232 33,500
2020/04/07 220 227 211 225 58,400
2020/04/06 209 211 199 209 39,400
2020/04/03 223 225 200 214 60,700
2020/04/02 225 230 220 222 24,800
2020/04/01 221 241 221 225 54,900
2020/03/31 230 237 226 229 34,100
2020/03/30 221 230 221 230 25,100
2020/03/27 232 248 226 232 41,700
2020/03/26 250 250 230 230 32,500
2020/03/25 242 261 242 253 74,400
2020/03/24 220 234 220 234 31,100
2020/03/23 205 219 200 216 54,500
2020/03/19 210 225 196 205 70,300
2020/03/18 221 241 210 210 78,800
2020/03/17 190 228 190 224 75,500
2020/03/16 225 225 201 201 43,900
2020/03/13 210 221 198 201 128,700
2020/03/12 248 254 231 232 80,900
2020/03/11 259 272 245 245 86,100
2020/03/10 246 264 223 262 117,500
2020/03/09 271 279 252 256 113,700
2020/03/06 299 300 280 292 114,600
2020/03/05 313 314 300 310 51,400
2020/03/04 294 307 292 305 58,500
2020/03/03 320 323 301 302 118,800
2020/03/02 301 327 301 309 145,700
2020/02/28 309 310 289 297 277,000
2020/02/27 331 389 308 318 1,296,900
2020/02/26 338 344 315 323 162,600
2020/02/25 340 346 335 339 94,300
2020/02/21 377 378 363 364 75,300
2020/02/20 390 393 363 377 240,200
2020/02/19 388 398 383 386 96,800
2020/02/18 399 403 382 388 123,800
2020/02/17 462 462 388 399 331,100
2020/02/14 473 476 461 468 27,000
2020/02/13 477 479 472 473 25,100
2020/02/12 482 483 473 477 41,000
2020/02/10 480 484 476 482 19,400
2020/02/07 486 490 478 480 19,500
2020/02/06 486 491 485 485 24,200
2020/02/05 488 492 483 485 19,000
2020/02/04 470 489 470 482 27,200
2020/02/03 460 475 460 471 41,400
2020/01/31 473 484 468 476 25,000
2020/01/30 490 491 457 473 88,300
2020/01/29 501 501 491 491 13,300
2020/01/28 484 497 481 494 58,100
2020/01/27 492 497 486 491 36,700
2020/01/24 504 504 493 498 39,600
2020/01/23 507 507 499 500 15,000
2020/01/22 509 509 502 507 20,300
2020/01/21 510 513 504 506 30,400
2020/01/20 521 521 505 513 98,300
2020/01/17 498 502 494 495 27,300
2020/01/16 504 504 498 498 19,300
2020/01/15 504 504 495 500 23,700
2020/01/14 503 504 496 503 26,100
2020/01/10 503 505 499 501 20,600
2020/01/09 504 504 494 501 38,400
2020/01/08 504 504 487 496 54,400
2020/01/07 509 509 500 503 38,700
2020/01/06 492 503 487 503 44,800

このページの先頭へ