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
2021/12/30 455 458 435 435 71,300
2021/12/29 423 448 423 447 70,700
2021/12/28 421 433 421 422 69,200
2021/12/27 430 430 414 414 44,500
2021/12/24 421 440 421 434 52,700
2021/12/23 436 439 425 425 39,300
2021/12/22 429 440 429 439 53,800
2021/12/21 418 431 414 427 51,300
2021/12/20 415 441 408 417 152,400
2021/12/17 436 436 420 420 61,600
2021/12/16 443 448 434 438 53,100
2021/12/15 426 445 419 441 72,400
2021/12/14 444 445 421 426 69,000
2021/12/13 442 457 437 439 44,100
2021/12/10 460 460 436 438 89,900
2021/12/09 466 468 452 453 34,900
2021/12/08 475 479 466 468 43,500
2021/12/07 461 477 459 471 84,400
2021/12/06 480 480 456 458 54,700
2021/12/03 459 486 458 483 133,600
2021/12/02 462 482 454 457 217,100
2021/12/01 467 485 450 473 124,200
2021/11/30 472 490 463 463 194,100
2021/11/29 461 490 456 470 109,300
2021/11/26 483 502 477 482 231,300
2021/11/25 504 506 486 491 121,400
2021/11/24 508 509 491 502 114,000
2021/11/22 513 527 505 514 60,500
2021/11/19 524 527 512 513 79,700
2021/11/18 527 534 515 524 114,300
2021/11/17 528 552 522 537 377,800
2021/11/16 540 542 504 512 554,700
2021/11/15 600 605 564 569 346,100
2021/11/12 569 589 569 574 136,400
2021/11/11 573 580 565 566 65,500
2021/11/10 583 590 572 580 48,100
2021/11/09 590 608 586 588 60,600
2021/11/08 606 610 585 588 126,500
2021/11/05 617 621 599 611 85,300
2021/11/04 609 625 609 616 101,200
2021/11/02 634 641 608 609 140,400
2021/11/01 636 653 631 634 76,800
2021/10/29 633 640 622 634 55,900
2021/10/28 627 660 615 627 202,100
2021/10/27 649 649 625 627 84,700
2021/10/26 640 655 639 643 110,800
2021/10/25 632 640 622 634 87,900
2021/10/22 633 649 628 635 101,000
2021/10/21 650 651 629 633 123,300
2021/10/20 664 669 652 654 86,000
2021/10/19 654 670 646 662 126,700
2021/10/18 668 676 650 654 129,300
2021/10/15 654 673 648 667 189,200
2021/10/14 639 658 636 639 258,600
2021/10/13 658 665 621 625 463,900
2021/10/12 670 685 657 672 434,200
2021/10/11 692 702 669 680 380,700
2021/10/08 734 745 688 688 845,200
2021/10/07 720 769 712 741 1,224,800
2021/10/06 681 755 667 749 663,200
2021/10/05 664 687 654 678 269,200
2021/10/04 736 736 660 681 695,500
2021/10/01 736 775 713 751 541,400
2021/09/30 798 857 723 738 1,661,800
2021/09/29 701 793 691 783 1,342,100
2021/09/28 728 728 700 704 184,700
2021/09/27 744 749 711 719 334,300
2021/09/24 709 760 706 759 563,000
2021/09/22 726 744 680 689 587,300
2021/09/21 732 764 709 737 585,400
2021/09/17 793 824 720 743 2,053,100
2021/09/16 741 819 717 808 2,424,900
2021/09/15 757 787 727 759 2,106,200
2021/09/14 893 905 765 765 2,743,400
2021/09/13 856 946 853 915 4,882,500
2021/09/10 985 1,010 850 871 11,143,200
2021/09/09 775 865 763 865 6,552,100
2021/09/08 643 715 626 715 2,683,600
2021/09/07 670 713 606 615 3,677,800
2021/09/06 654 654 654 654 297,400
2021/09/03 509 558 509 554 1,055,800
2021/09/02 522 562 503 507 1,148,900
2021/09/01 531 532 512 518 453,200
2021/08/31 500 535 500 530 682,000
2021/08/30 510 577 497 507 1,724,800
2021/08/27 540 552 502 520 3,001,700
2021/08/26 427 500 424 500 1,252,400
2021/08/25 419 431 416 420 87,300
2021/08/24 415 423 415 420 124,100
2021/08/23 409 419 406 413 119,400
2021/08/20 409 419 400 401 338,000
2021/08/19 436 436 408 411 474,500
2021/08/18 466 478 434 442 654,700
2021/08/17 515 540 468 468 1,103,300
2021/08/16 516 565 497 504 2,124,000
2021/08/13 469 495 468 488 228,800
2021/08/12 488 498 456 465 193,500
2021/08/11 487 492 474 486 127,300
2021/08/10 443 481 438 472 157,500
2021/08/06 454 454 430 441 91,300
2021/08/05 447 451 436 446 74,900
2021/08/04 464 464 451 452 39,600
2021/08/03 473 476 455 458 67,000
2021/08/02 469 476 457 473 51,800
2021/07/30 460 481 454 473 191,700
2021/07/29 454 460 442 460 44,800
2021/07/28 455 461 438 443 163,000
2021/07/27 461 471 455 457 74,800
2021/07/26 452 472 450 465 108,600
2021/07/21 466 472 454 456 98,800
2021/07/20 491 500 460 460 228,700
2021/07/19 479 506 477 494 273,200
2021/07/16 475 479 468 476 54,100
2021/07/15 481 486 476 476 45,600
2021/07/14 481 489 476 487 49,000
2021/07/13 493 495 481 481 96,700
2021/07/12 484 493 481 489 63,000
2021/07/09 454 484 454 484 97,000
2021/07/08 481 490 462 466 123,400
2021/07/07 480 500 479 482 122,600
2021/07/06 479 497 473 488 110,100
2021/07/05 480 487 471 471 124,100
2021/07/02 476 489 473 485 170,600
2021/07/01 501 501 474 476 305,400
2021/06/30 505 515 493 493 169,400
2021/06/29 518 520 501 503 215,000
2021/06/28 531 547 519 527 202,100
2021/06/25 509 532 507 524 352,900
2021/06/24 531 547 506 507 626,000
2021/06/23 508 554 502 546 635,600
2021/06/22 505 525 502 507 398,000
2021/06/21 492 518 487 502 561,800
2021/06/18 524 524 485 490 611,800
2021/06/17 545 551 510 519 681,600
2021/06/16 563 600 547 555 648,100
2021/06/15 575 587 556 562 405,900
2021/06/14 542 573 536 566 344,500
2021/06/11 558 571 534 540 464,700
2021/06/10 602 617 563 567 685,300
2021/06/09 569 637 569 623 1,338,900
2021/06/08 550 569 537 567 352,500
2021/06/07 550 553 530 543 248,900
2021/06/04 569 569 531 545 408,100
2021/06/03 586 608 567 574 326,600
2021/06/02 593 599 570 576 499,500
2021/06/01 602 618 562 567 676,900
2021/05/31 618 636 608 612 501,600
2021/05/28 649 672 602 608 1,121,700
2021/05/27 613 659 612 637 1,101,700
2021/05/26 660 676 620 623 1,618,000
2021/05/25 643 728 625 690 7,180,200
2021/05/24 677 709 651 653 9,832,600
2021/05/21 486 609 479 609 7,414,000
2021/05/20 490 520 475 509 1,434,000
2021/05/19 555 564 495 507 4,409,700
2021/05/18 450 535 446 535 7,237,100
2021/05/17 478 492 433 455 2,072,200
2021/05/14 540 610 470 486 7,139,400
2021/05/13 540 575 510 565 11,235,300
2021/05/12 431 495 391 495 6,849,200
2021/05/11 415 415 415 415 86,400
2021/05/10 341 341 334 335 15,300
2021/05/07 339 341 335 341 11,500
2021/05/06 331 336 330 336 16,700
2021/04/30 335 336 330 330 23,400
2021/04/28 340 340 336 337 4,800
2021/04/27 335 342 335 339 13,600
2021/04/26 340 342 335 335 5,300
2021/04/23 337 340 334 337 13,000
2021/04/22 336 339 334 337 10,000
2021/04/21 335 339 330 334 37,500
2021/04/20 346 347 337 342 25,500
2021/04/19 355 355 347 347 15,000
2021/04/16 353 354 347 350 12,800
2021/04/15 354 359 350 353 15,700
2021/04/14 355 360 348 353 36,200
2021/04/13 346 353 346 351 7,300
2021/04/12 350 354 345 348 12,600
2021/04/09 352 354 349 349 21,700
2021/04/08 365 365 352 357 44,200
2021/04/07 352 365 350 361 38,900
2021/04/06 347 360 347 354 50,900
2021/04/05 350 372 340 347 96,700
2021/04/02 342 349 340 344 11,700
2021/04/01 342 345 340 340 4,500
2021/03/31 344 346 338 340 29,000
2021/03/30 341 347 336 336 31,900
2021/03/29 348 350 340 342 29,300
2021/03/26 340 347 336 347 15,500
2021/03/25 336 340 332 333 18,800
2021/03/24 346 346 333 336 36,300
2021/03/23 353 357 346 346 34,000
2021/03/22 352 357 350 353 25,000
2021/03/19 349 354 349 354 52,200
2021/03/18 355 355 347 350 22,300
2021/03/17 351 354 348 354 18,300
2021/03/16 344 355 344 351 34,200
2021/03/15 340 346 338 345 24,100
2021/03/12 344 344 336 340 18,100
2021/03/11 336 342 333 342 20,600
2021/03/10 338 338 333 333 8,900
2021/03/09 335 338 329 336 28,000
2021/03/08 332 335 328 332 23,400
2021/03/05 333 333 320 328 48,700
2021/03/04 340 340 330 334 37,900
2021/03/03 344 344 338 340 15,300
2021/03/02 344 348 340 343 22,200
2021/03/01 345 345 336 343 23,200
2021/02/26 344 344 335 342 61,600
2021/02/25 347 347 342 343 23,700
2021/02/24 347 347 340 343 40,400
2021/02/22 342 347 336 347 69,500
2021/02/19 342 354 331 335 135,500
2021/02/18 345 346 338 338 39,000
2021/02/17 339 345 335 345 82,400
2021/02/16 340 347 329 335 218,100
2021/02/15 374 380 361 372 180,900
2021/02/12 366 367 362 364 39,400
2021/02/10 359 362 357 361 26,400
2021/02/09 363 363 357 358 26,500
2021/02/08 360 367 360 361 31,400
2021/02/05 361 364 356 364 30,400
2021/02/04 357 362 355 357 20,700
2021/02/03 358 365 353 356 60,600
2021/02/02 350 366 350 358 37,300
2021/02/01 347 367 343 349 78,300
2021/01/29 363 368 329 345 108,500
2021/01/28 362 375 354 361 109,700
2021/01/27 360 369 356 362 69,000
2021/01/26 355 362 352 361 50,300
2021/01/25 355 357 350 357 43,500
2021/01/22 357 380 349 353 220,400
2021/01/21 343 355 343 351 69,900
2021/01/20 341 360 341 346 143,400
2021/01/19 346 346 335 342 30,400
2021/01/18 349 349 339 342 25,500
2021/01/15 339 349 337 346 30,900
2021/01/14 340 346 338 341 41,500
2021/01/13 337 350 337 344 28,300
2021/01/12 341 343 333 339 37,300
2021/01/08 350 350 341 341 23,200
2021/01/07 355 358 343 345 22,600
2021/01/06 349 358 347 352 23,700
2021/01/05 352 358 345 346 35,000
2021/01/04 352 352 340 346 31,500

このページの先頭へ