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
2022/12/30 285 290 283 287 18,800
2022/12/29 284 289 281 285 21,400
2022/12/28 282 284 279 281 34,600
2022/12/27 280 286 278 284 69,900
2022/12/26 284 287 284 284 31,400
2022/12/23 289 295 285 286 25,500
2022/12/22 295 295 289 290 25,500
2022/12/21 288 299 288 294 31,200
2022/12/20 305 305 286 289 85,200
2022/12/19 311 311 303 304 39,100
2022/12/16 315 317 313 314 37,600
2022/12/15 318 320 310 320 44,100
2022/12/14 319 324 317 318 43,800
2022/12/13 321 321 317 318 35,400
2022/12/12 318 321 315 318 16,700
2022/12/09 321 321 315 315 14,000
2022/12/08 320 320 312 319 31,700
2022/12/07 324 326 320 320 20,500
2022/12/06 332 332 323 325 39,600
2022/12/05 321 331 321 325 35,200
2022/12/02 322 324 317 324 26,800
2022/12/01 326 329 323 327 39,900
2022/11/30 319 326 318 326 32,500
2022/11/29 322 323 319 319 22,400
2022/11/28 323 327 321 322 18,700
2022/11/25 327 329 322 324 27,600
2022/11/24 321 331 321 326 39,700
2022/11/22 314 325 314 321 112,100
2022/11/21 326 326 320 320 57,000
2022/11/18 335 335 322 326 131,600
2022/11/17 340 343 334 335 122,800
2022/11/16 345 349 324 332 432,300
2022/11/15 366 398 366 398 421,900
2022/11/14 360 367 357 367 113,600
2022/11/11 359 360 353 354 27,800
2022/11/10 349 353 346 351 13,500
2022/11/09 360 360 353 354 13,600
2022/11/08 352 359 352 357 12,400
2022/11/07 349 355 343 353 16,500
2022/11/04 344 349 339 345 22,800
2022/11/02 356 358 347 347 18,600
2022/11/01 350 359 350 358 54,600
2022/10/31 350 355 346 353 29,400
2022/10/28 346 354 333 347 22,300
2022/10/27 352 352 345 351 8,300
2022/10/26 351 352 346 352 35,300
2022/10/25 342 349 336 348 34,200
2022/10/24 339 342 336 342 30,500
2022/10/21 340 340 334 334 33,100
2022/10/20 355 355 340 340 47,300
2022/10/19 343 348 336 348 87,300
2022/10/18 345 347 336 338 26,200
2022/10/17 349 349 332 345 37,300
2022/10/14 323 347 321 347 64,100
2022/10/13 327 327 314 316 26,800
2022/10/12 332 332 321 321 10,000
2022/10/11 325 332 323 324 18,000
2022/10/07 334 336 330 331 16,100
2022/10/06 342 345 332 336 26,300
2022/10/05 349 353 340 342 60,600
2022/10/04 324 338 324 338 22,400
2022/10/03 324 326 314 323 30,500
2022/09/30 320 330 320 325 31,000
2022/09/29 313 335 313 326 47,900
2022/09/28 327 329 311 311 52,700
2022/09/27 334 334 327 329 20,700
2022/09/26 341 343 323 328 56,500
2022/09/22 333 344 330 341 91,500
2022/09/21 351 353 326 333 156,100
2022/09/20 337 359 335 359 96,000
2022/09/16 351 351 330 336 107,000
2022/09/15 360 360 344 352 38,000
2022/09/14 348 356 347 355 45,200
2022/09/13 353 359 351 357 35,600
2022/09/12 355 357 348 348 47,300
2022/09/09 351 363 347 353 122,800
2022/09/08 349 354 343 345 50,800
2022/09/07 360 362 342 345 124,800
2022/09/06 376 379 354 357 216,900
2022/09/05 373 388 372 383 72,000
2022/09/02 387 389 375 378 152,600
2022/09/01 377 400 375 384 264,200
2022/08/31 374 381 373 380 59,900
2022/08/30 375 380 371 378 64,600
2022/08/29 363 374 363 370 96,900
2022/08/26 373 379 371 379 86,900
2022/08/25 365 375 365 375 68,900
2022/08/24 373 381 370 372 75,800
2022/08/23 370 376 367 375 52,600
2022/08/22 369 376 367 376 63,900
2022/08/19 383 384 365 365 123,000
2022/08/18 374 383 369 380 105,300
2022/08/17 368 383 363 377 153,700
2022/08/16 388 389 357 368 551,200
2022/08/15 364 396 357 385 558,500
2022/08/12 349 361 347 354 144,800
2022/08/10 342 358 342 356 118,800
2022/08/09 336 350 335 350 108,100
2022/08/08 337 340 333 337 64,400
2022/08/05 335 344 334 342 84,100
2022/08/04 332 347 330 333 111,000
2022/08/03 345 350 332 336 167,300
2022/08/02 361 367 347 350 150,800
2022/08/01 363 364 351 361 210,300
2022/07/29 389 389 363 364 263,700
2022/07/28 389 409 377 381 591,900
2022/07/27 385 417 380 397 1,511,500
2022/07/26 403 403 364 372 277,300
2022/07/25 400 405 379 388 430,500
2022/07/22 424 435 394 403 981,500
2022/07/21 403 417 373 416 1,148,500
2022/07/20 419 425 397 401 1,085,100
2022/07/19 410 470 405 435 3,215,800
2022/07/15 421 421 383 402 2,697,500
2022/07/14 332 369 325 341 707,000
2022/07/13 284 365 282 356 1,586,900
2022/07/12 290 293 285 285 25,200
2022/07/11 298 302 292 292 21,600
2022/07/08 295 300 292 296 21,500
2022/07/07 295 295 290 295 6,400
2022/07/06 289 295 288 295 15,400
2022/07/05 290 296 288 290 10,700
2022/07/04 291 291 284 288 21,100
2022/07/01 296 296 287 289 15,600
2022/06/30 297 300 295 295 7,100
2022/06/29 298 300 296 297 7,900
2022/06/28 299 303 297 298 11,900
2022/06/27 298 300 296 299 11,000
2022/06/24 295 302 295 297 12,400
2022/06/23 297 299 295 295 11,300
2022/06/22 297 298 294 295 7,100
2022/06/21 289 298 288 298 23,800
2022/06/20 295 295 283 286 27,100
2022/06/17 301 301 288 299 39,100
2022/06/16 306 312 301 301 22,300
2022/06/15 310 312 304 305 12,100
2022/06/14 312 312 303 310 25,700
2022/06/13 310 316 306 316 34,900
2022/06/10 316 318 315 316 9,100
2022/06/09 312 318 312 318 11,700
2022/06/08 315 316 312 313 13,200
2022/06/07 317 317 312 312 10,800
2022/06/06 314 318 305 316 23,000
2022/06/03 316 319 312 312 17,200
2022/06/02 319 319 311 316 15,500
2022/06/01 313 320 313 319 15,900
2022/05/31 313 316 310 316 10,100
2022/05/30 308 320 308 316 26,400
2022/05/27 317 317 307 307 13,100
2022/05/26 308 315 308 311 25,800
2022/05/25 322 322 309 309 28,700
2022/05/24 331 331 317 323 42,800
2022/05/23 319 325 317 323 31,700
2022/05/20 320 321 311 319 16,500
2022/05/19 310 315 307 315 22,600
2022/05/18 324 331 314 317 53,700
2022/05/17 341 352 314 321 206,200
2022/05/16 317 355 317 347 118,200
2022/05/13 302 313 302 313 26,600
2022/05/12 309 309 300 300 31,400
2022/05/11 312 315 304 314 11,200
2022/05/10 309 313 299 312 47,800
2022/05/09 311 318 310 312 9,200
2022/05/06 320 325 313 313 17,400
2022/05/02 321 322 313 319 37,900
2022/04/28 311 321 311 318 18,200
2022/04/27 320 325 301 314 59,400
2022/04/26 317 331 317 324 23,900
2022/04/25 318 322 315 318 18,200
2022/04/22 321 325 311 322 33,500
2022/04/21 328 331 323 323 24,400
2022/04/20 332 341 330 330 17,400
2022/04/19 339 339 332 332 13,100
2022/04/18 338 341 329 331 28,200
2022/04/15 341 344 335 341 27,900
2022/04/14 342 348 341 346 10,800
2022/04/13 334 344 333 342 18,800
2022/04/12 342 344 334 338 30,800
2022/04/11 339 344 334 334 19,300
2022/04/08 338 347 335 341 24,400
2022/04/07 354 355 340 340 42,200
2022/04/06 358 360 349 358 32,600
2022/04/05 358 370 356 361 49,800
2022/04/04 344 367 344 360 52,100
2022/04/01 345 349 340 348 15,200
2022/03/31 348 352 345 350 15,900
2022/03/30 343 354 343 352 56,500
2022/03/29 334 345 333 333 29,400
2022/03/28 344 344 329 332 33,200
2022/03/25 338 345 335 343 27,400
2022/03/24 334 343 333 338 27,900
2022/03/23 338 350 332 344 40,500
2022/03/22 345 349 334 336 24,800
2022/03/18 330 342 330 342 28,400
2022/03/17 333 344 330 330 46,300
2022/03/16 328 332 323 328 22,600
2022/03/15 316 326 313 322 22,000
2022/03/14 322 324 317 319 30,700
2022/03/11 322 325 309 325 87,500
2022/03/10 310 319 310 318 41,800
2022/03/09 306 312 300 303 53,900
2022/03/08 312 326 306 306 50,600
2022/03/07 321 323 313 318 54,400
2022/03/04 338 339 325 329 40,900
2022/03/03 345 349 334 338 63,100
2022/03/02 352 352 336 340 45,000
2022/03/01 344 354 344 354 54,100
2022/02/28 335 344 332 342 40,800
2022/02/25 322 337 322 335 72,000
2022/02/24 336 341 315 317 89,900
2022/02/22 326 341 323 332 51,300
2022/02/21 333 337 325 330 90,400
2022/02/18 333 344 332 341 53,700
2022/02/17 348 351 336 337 70,600
2022/02/16 345 356 343 349 79,600
2022/02/15 358 361 336 336 241,300
2022/02/14 372 375 360 370 133,800
2022/02/10 380 389 374 388 71,600
2022/02/09 375 380 366 380 56,200
2022/02/08 384 389 368 371 76,600
2022/02/07 387 392 372 383 116,000
2022/02/04 378 390 376 385 83,000
2022/02/03 401 402 383 385 179,700
2022/02/02 418 430 400 404 621,800
2022/02/01 418 423 390 405 757,600
2022/01/31 370 397 369 390 322,800
2022/01/28 364 370 353 362 125,600
2022/01/27 384 391 355 362 163,000
2022/01/26 375 385 371 384 94,300
2022/01/25 384 390 363 373 227,500
2022/01/24 390 390 375 390 207,000
2022/01/21 385 414 381 394 701,400
2022/01/20 378 392 371 389 218,900
2022/01/19 386 399 372 378 448,300
2022/01/18 408 416 390 398 456,900
2022/01/17 420 440 402 408 674,400
2022/01/14 457 475 425 426 799,600
2022/01/13 491 508 448 456 1,939,100
2022/01/12 577 579 472 501 4,096,500
2022/01/11 507 507 507 507 25,300
2022/01/07 426 444 414 427 103,700
2022/01/06 435 440 417 429 73,600
2022/01/05 451 451 431 432 79,100
2022/01/04 435 460 435 450 86,300

このページの先頭へ