6198 (株)キャリア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 373 | 379 | 365 | 373 | 7,100 | 373 |
| 2024-11-20 | 379 | 381 | 371 | 371 | 2,200 | 371 |
| 2024-11-19 | 367 | 380 | 367 | 378 | 7,100 | 378 |
| 2024-11-18 | 378 | 382 | 374 | 374 | 2,100 | 374 |
| 2024-11-15 | 395 | 395 | 382 | 382 | 10,500 | 382 |
| 2024-11-14 | 386 | 386 | 381 | 381 | 800 | 381 |
| 2024-11-13 | 376 | 382 | 372 | 381 | 2,600 | 381 |
| 2024-11-12 | 376 | 378 | 370 | 378 | 2,000 | 378 |
| 2024-11-11 | 391 | 393 | 375 | 376 | 4,900 | 376 |
| 2024-11-08 | 371 | 384 | 371 | 380 | 3,500 | 380 |
| 2024-11-07 | 372 | 380 | 368 | 369 | 3,600 | 369 |
| 2024-11-06 | 366 | 380 | 361 | 369 | 8,100 | 369 |
| 2024-11-05 | 379 | 379 | 363 | 367 | 7,000 | 367 |
| 2024-11-01 | 369 | 409 | 366 | 371 | 43,700 | 371 |
| 2024-10-31 | 362 | 372 | 362 | 371 | 3,900 | 371 |
| 2024-10-30 | 361 | 370 | 357 | 357 | 5,000 | 357 |
| 2024-10-29 | 360 | 361 | 360 | 361 | 400 | 361 |
| 2024-10-28 | 355 | 355 | 350 | 354 | 6,400 | 354 |
| 2024-10-25 | 367 | 374 | 349 | 351 | 7,600 | 351 |
| 2024-10-24 | 367 | 374 | 367 | 367 | 400 | 367 |
| 2024-10-23 | 371 | 371 | 367 | 367 | 400 | 367 |
| 2024-10-22 | 371 | 371 | 367 | 367 | 1,400 | 367 |
| 2024-10-21 | 367 | 376 | 365 | 367 | 2,700 | 367 |
| 2024-10-18 | 370 | 370 | 362 | 362 | 1,700 | 362 |
| 2024-10-17 | 370 | 378 | 360 | 368 | 1,900 | 368 |
| 2024-10-16 | 371 | 376 | 368 | 368 | 700 | 368 |
| 2024-10-15 | 367 | 375 | 367 | 373 | 3,000 | 373 |
| 2024-10-11 | 375 | 381 | 358 | 366 | 8,900 | 366 |
| 2024-10-10 | 375 | 377 | 373 | 374 | 4,300 | 374 |
| 2024-10-09 | 377 | 379 | 373 | 375 | 1,100 | 375 |
| 2024-10-08 | 371 | 380 | 370 | 379 | 5,400 | 379 |
| 2024-10-07 | 373 | 377 | 370 | 371 | 1,800 | 371 |
| 2024-10-04 | 371 | 374 | 371 | 374 | 200 | 374 |
| 2024-10-03 | 369 | 374 | 369 | 370 | 1,600 | 370 |
| 2024-10-02 | 383 | 383 | 371 | 371 | 2,100 | 371 |
| 2024-10-01 | 375 | 382 | 371 | 382 | 5,900 | 382 |
| 2024-09-30 | 380 | 380 | 372 | 375 | 500 | 375 |
| 2024-09-27 | 380 | 385 | 374 | 382 | 5,600 | 382 |
| 2024-09-26 | 376 | 378 | 370 | 373 | 1,700 | 373 |
| 2024-09-25 | 364 | 378 | 364 | 378 | 5,300 | 378 |
| 2024-09-24 | 373 | 375 | 372 | 372 | 1,000 | 372 |
| 2024-09-20 | 378 | 382 | 370 | 373 | 2,900 | 373 |
| 2024-09-19 | 378 | 382 | 378 | 380 | 29,700 | 380 |
| 2024-09-18 | 371 | 379 | 369 | 378 | 2,500 | 378 |
| 2024-09-17 | 368 | 370 | 368 | 370 | 900 | 370 |
| 2024-09-13 | 361 | 371 | 361 | 370 | 1,600 | 370 |
| 2024-09-12 | - | - | - | 362 | - | 362 |
| 2024-09-11 | 373 | 382 | 362 | 362 | 8,500 | 362 |
| 2024-09-10 | 368 | 368 | 363 | 365 | 2,200 | 365 |
| 2024-09-09 | 370 | 370 | 362 | 368 | 900 | 368 |
| 2024-09-06 | 377 | 378 | 363 | 373 | 4,700 | 373 |
| 2024-09-05 | 380 | 380 | 378 | 378 | 600 | 378 |
| 2024-09-04 | 382 | 382 | 380 | 380 | 400 | 380 |
| 2024-09-03 | 380 | 387 | 380 | 381 | 1,500 | 381 |
| 2024-09-02 | 383 | 384 | 377 | 378 | 3,300 | 378 |
| 2024-08-30 | 378 | 384 | 378 | 382 | 1,400 | 382 |
| 2024-08-29 | 370 | 377 | 370 | 377 | 200 | 377 |
| 2024-08-28 | 380 | 380 | 372 | 372 | 500 | 372 |
| 2024-08-27 | 383 | 383 | 383 | 383 | 200 | 383 |
| 2024-08-26 | 375 | 388 | 375 | 384 | 1,600 | 384 |
| 2024-08-23 | 374 | 388 | 374 | 376 | 4,700 | 376 |
| 2024-08-22 | 375 | 390 | 375 | 380 | 4,100 | 380 |
| 2024-08-21 | 378 | 383 | 373 | 376 | 2,900 | 376 |
| 2024-08-20 | 380 | 380 | 375 | 376 | 800 | 376 |
| 2024-08-19 | 380 | 382 | 380 | 382 | 700 | 382 |
| 2024-08-16 | 375 | 381 | 370 | 379 | 5,500 | 379 |
| 2024-08-15 | 366 | 374 | 350 | 374 | 6,400 | 374 |
| 2024-08-14 | 367 | 372 | 364 | 366 | 2,400 | 366 |
| 2024-08-13 | 368 | 369 | 365 | 365 | 1,300 | 365 |
| 2024-08-09 | 356 | 369 | 349 | 367 | 5,300 | 367 |
| 2024-08-08 | 350 | 356 | 341 | 351 | 4,600 | 351 |
| 2024-08-07 | 347 | 371 | 340 | 351 | 12,500 | 351 |
| 2024-08-06 | 324 | 356 | 323 | 355 | 23,600 | 355 |
| 2024-08-05 | 358 | 358 | 295 | 340 | 30,300 | 340 |
| 2024-08-02 | 380 | 382 | 370 | 375 | 8,400 | 375 |
| 2024-08-01 | 374 | 379 | 370 | 377 | 6,400 | 377 |
| 2024-07-31 | 375 | 379 | 371 | 374 | 2,500 | 374 |
| 2024-07-30 | 380 | 380 | 380 | 380 | 300 | 380 |
| 2024-07-29 | 388 | 388 | 377 | 380 | 6,100 | 380 |
| 2024-07-26 | 384 | 386 | 383 | 386 | 4,300 | 386 |
| 2024-07-25 | 383 | 394 | 383 | 392 | 2,200 | 392 |
| 2024-07-24 | 385 | 388 | 383 | 383 | 4,800 | 383 |
| 2024-07-23 | 390 | 398 | 387 | 393 | 1,900 | 393 |
| 2024-07-22 | 395 | 397 | 383 | 391 | 9,600 | 391 |
| 2024-07-19 | 400 | 420 | 372 | 400 | 82,200 | 400 |
| 2024-07-18 | 408 | 410 | 395 | 399 | 7,000 | 399 |
| 2024-07-17 | 403 | 408 | 402 | 408 | 1,100 | 408 |
| 2024-07-16 | 401 | 409 | 395 | 405 | 21,500 | 405 |
| 2024-07-12 | 401 | 415 | 390 | 402 | 12,900 | 402 |
| 2024-07-11 | 405 | 405 | 396 | 404 | 2,100 | 404 |
| 2024-07-10 | 403 | 406 | 400 | 405 | 2,800 | 405 |
| 2024-07-09 | 400 | 408 | 397 | 401 | 6,600 | 401 |
| 2024-07-08 | 403 | 403 | 397 | 403 | 500 | 403 |
| 2024-07-05 | 398 | 403 | 397 | 399 | 11,200 | 399 |
| 2024-07-04 | 404 | 404 | 397 | 400 | 5,300 | 400 |
| 2024-07-03 | 401 | 404 | 392 | 404 | 13,500 | 404 |
| 2024-07-02 | 410 | 410 | 397 | 402 | 5,200 | 402 |
| 2024-07-01 | 399 | 413 | 384 | 406 | 48,100 | 406 |
| 2024-06-28 | 397 | 404 | 397 | 402 | 4,800 | 402 |
| 2024-06-27 | 405 | 405 | 398 | 398 | 7,000 | 398 |
| 2024-06-26 | 399 | 407 | 395 | 404 | 8,800 | 404 |
| 2024-06-25 | 400 | 402 | 400 | 400 | 2,200 | 400 |
| 2024-06-24 | 400 | 406 | 395 | 400 | 7,500 | 400 |
| 2024-06-21 | 399 | 405 | 389 | 396 | 9,200 | 396 |
| 2024-06-20 | 393 | 402 | 388 | 399 | 17,200 | 399 |
| 2024-06-19 | 385 | 392 | 376 | 389 | 13,600 | 389 |
| 2024-06-18 | 380 | 387 | 378 | 384 | 11,400 | 384 |
| 2024-06-17 | 374 | 385 | 369 | 381 | 11,500 | 381 |
| 2024-06-14 | 371 | 378 | 366 | 368 | 9,500 | 368 |
| 2024-06-13 | 370 | 378 | 370 | 371 | 7,900 | 371 |
| 2024-06-12 | 368 | 390 | 366 | 370 | 27,200 | 370 |
| 2024-06-11 | 365 | 368 | 363 | 365 | 8,100 | 365 |
| 2024-06-10 | 368 | 368 | 363 | 365 | 3,900 | 365 |
| 2024-06-07 | 367 | 367 | 364 | 366 | 4,700 | 366 |
| 2024-06-06 | 365 | 370 | 363 | 366 | 13,500 | 366 |
| 2024-06-05 | 367 | 368 | 365 | 365 | 7,700 | 365 |
| 2024-06-04 | 359 | 370 | 359 | 367 | 7,000 | 367 |
| 2024-06-03 | 361 | 363 | 357 | 362 | 5,600 | 362 |
| 2024-05-31 | 349 | 358 | 349 | 355 | 12,900 | 355 |
| 2024-05-30 | 359 | 361 | 350 | 356 | 10,300 | 356 |
| 2024-05-29 | 361 | 362 | 354 | 361 | 16,700 | 361 |
| 2024-05-28 | 363 | 367 | 360 | 360 | 6,900 | 360 |
| 2024-05-27 | 372 | 372 | 361 | 363 | 11,400 | 363 |
| 2024-05-24 | 365 | 388 | 363 | 374 | 65,600 | 374 |
| 2024-05-23 | 376 | 435 | 370 | 378 | 757,700 | 378 |
| 2024-05-22 | 359 | 363 | 359 | 360 | 6,300 | 360 |
| 2024-05-21 | 356 | 361 | 354 | 354 | 3,000 | 354 |
| 2024-05-20 | 352 | 360 | 352 | 355 | 9,400 | 355 |
| 2024-05-17 | 360 | 360 | 358 | 358 | 1,400 | 358 |
| 2024-05-16 | 354 | 362 | 350 | 360 | 8,800 | 360 |
| 2024-05-15 | 363 | 365 | 358 | 362 | 3,500 | 362 |
| 2024-05-14 | 358 | 365 | 354 | 362 | 3,300 | 362 |
| 2024-05-13 | 357 | 357 | 355 | 355 | 2,300 | 355 |
| 2024-05-10 | 359 | 359 | 351 | 358 | 7,700 | 358 |
| 2024-05-09 | 360 | 360 | 355 | 359 | 3,000 | 359 |
| 2024-05-08 | 355 | 363 | 355 | 360 | 7,400 | 360 |
| 2024-05-07 | 355 | 355 | 346 | 355 | 2,700 | 355 |
| 2024-05-02 | 347 | 354 | 340 | 348 | 4,600 | 348 |
| 2024-05-01 | 359 | 360 | 341 | 346 | 16,200 | 346 |
| 2024-04-30 | 362 | 364 | 357 | 359 | 2,800 | 359 |
| 2024-04-26 | 354 | 362 | 354 | 362 | 2,200 | 362 |
| 2024-04-25 | 366 | 373 | 355 | 355 | 9,900 | 355 |
| 2024-04-24 | 355 | 379 | 355 | 365 | 16,500 | 365 |
| 2024-04-23 | 356 | 357 | 349 | 355 | 2,900 | 355 |
| 2024-04-22 | 355 | 360 | 348 | 354 | 6,300 | 354 |
| 2024-04-19 | 350 | 353 | 348 | 350 | 3,900 | 350 |
| 2024-04-18 | 346 | 351 | 344 | 351 | 8,300 | 351 |
| 2024-04-17 | 344 | 349 | 340 | 349 | 7,300 | 349 |
| 2024-04-16 | 344 | 344 | 340 | 343 | 2,200 | 343 |
| 2024-04-15 | 339 | 342 | 339 | 342 | 2,600 | 342 |
| 2024-04-12 | 339 | 344 | 339 | 339 | 3,900 | 339 |
| 2024-04-11 | 335 | 343 | 335 | 342 | 2,600 | 342 |
| 2024-04-10 | 341 | 341 | 338 | 338 | 1,600 | 338 |
| 2024-04-09 | 338 | 340 | 337 | 340 | 2,800 | 340 |
| 2024-04-08 | 327 | 337 | 326 | 337 | 2,600 | 337 |
| 2024-04-05 | 331 | 336 | 321 | 327 | 11,100 | 327 |
| 2024-04-04 | 340 | 341 | 331 | 334 | 10,700 | 334 |
| 2024-04-03 | 343 | 343 | 337 | 340 | 9,300 | 340 |
| 2024-04-02 | 346 | 350 | 340 | 349 | 24,000 | 349 |
| 2024-04-01 | 351 | 407 | 335 | 348 | 237,500 | 348 |
| 2024-03-29 | 333 | 335 | 327 | 327 | 6,500 | 327 |
| 2024-03-28 | 328 | 335 | 328 | 333 | 800 | 333 |
| 2024-03-27 | 335 | 335 | 325 | 333 | 17,600 | 333 |
| 2024-03-26 | 345 | 345 | 327 | 334 | 11,600 | 334 |
| 2024-03-25 | 343 | 344 | 335 | 343 | 6,400 | 343 |
| 2024-03-22 | 348 | 348 | 330 | 341 | 12,500 | 341 |
| 2024-03-21 | 356 | 356 | 344 | 344 | 9,400 | 344 |
| 2024-03-19 | 359 | 359 | 336 | 350 | 9,900 | 350 |
| 2024-03-18 | 351 | 361 | 351 | 358 | 11,100 | 358 |
| 2024-03-15 | 345 | 353 | 340 | 352 | 12,500 | 352 |
| 2024-03-14 | 348 | 352 | 341 | 352 | 3,500 | 352 |
| 2024-03-13 | 353 | 353 | 333 | 350 | 10,600 | 350 |
| 2024-03-12 | 360 | 367 | 351 | 353 | 3,800 | 353 |
| 2024-03-11 | 360 | 360 | 351 | 359 | 3,100 | 359 |
| 2024-03-08 | 362 | 362 | 358 | 359 | 1,200 | 359 |
| 2024-03-07 | 365 | 366 | 359 | 366 | 5,800 | 366 |
| 2024-03-06 | 370 | 370 | 365 | 365 | 3,100 | 365 |
| 2024-03-05 | 368 | 380 | 366 | 366 | 8,900 | 366 |
| 2024-03-04 | 373 | 373 | 369 | 369 | 4,400 | 369 |
| 2024-03-01 | 371 | 380 | 370 | 372 | 3,100 | 372 |
| 2024-02-29 | 370 | 380 | 369 | 371 | 3,200 | 371 |
| 2024-02-28 | 370 | 380 | 368 | 377 | 5,200 | 377 |
| 2024-02-27 | 366 | 371 | 366 | 368 | 6,200 | 368 |
| 2024-02-26 | 366 | 370 | 366 | 366 | 4,800 | 366 |
| 2024-02-22 | 376 | 376 | 366 | 368 | 4,500 | 368 |
| 2024-02-21 | 370 | 373 | 364 | 368 | 2,800 | 368 |
| 2024-02-20 | 364 | 372 | 364 | 366 | 8,300 | 366 |
| 2024-02-19 | 371 | 371 | 363 | 364 | 5,600 | 364 |
| 2024-02-16 | 387 | 387 | 367 | 371 | 13,000 | 371 |
| 2024-02-15 | 388 | 390 | 344 | 379 | 32,700 | 379 |
| 2024-02-14 | 395 | 395 | 387 | 390 | 7,300 | 390 |
| 2024-02-13 | 388 | 392 | 385 | 392 | 6,100 | 392 |
| 2024-02-09 | 386 | 397 | 386 | 388 | 9,300 | 388 |
| 2024-02-08 | 389 | 390 | 387 | 387 | 4,100 | 387 |
| 2024-02-07 | 392 | 399 | 377 | 391 | 13,300 | 391 |
| 2024-02-06 | 392 | 395 | 391 | 391 | 5,500 | 391 |
| 2024-02-05 | 393 | 395 | 391 | 392 | 4,700 | 392 |
| 2024-02-02 | 394 | 395 | 392 | 393 | 4,100 | 393 |
| 2024-02-01 | 393 | 394 | 391 | 394 | 5,700 | 394 |
| 2024-01-31 | 400 | 400 | 393 | 394 | 6,000 | 394 |
| 2024-01-30 | 393 | 393 | 391 | 393 | 6,400 | 393 |
| 2024-01-29 | 394 | 395 | 391 | 392 | 6,400 | 392 |
| 2024-01-26 | 393 | 396 | 393 | 394 | 6,200 | 394 |
| 2024-01-25 | 395 | 396 | 393 | 394 | 3,300 | 394 |
| 2024-01-24 | 395 | 399 | 394 | 394 | 2,400 | 394 |
| 2024-01-23 | 391 | 400 | 391 | 395 | 10,000 | 395 |
| 2024-01-22 | 400 | 402 | 391 | 391 | 8,200 | 391 |
| 2024-01-19 | 391 | 395 | 390 | 393 | 9,100 | 393 |
| 2024-01-18 | 390 | 401 | 390 | 391 | 57,700 | 391 |
| 2024-01-17 | 391 | 392 | 384 | 390 | 21,700 | 390 |
| 2024-01-16 | 398 | 398 | 391 | 392 | 6,800 | 392 |
| 2024-01-15 | 394 | 399 | 394 | 398 | 2,300 | 398 |
| 2024-01-12 | 397 | 399 | 383 | 398 | 27,800 | 398 |
| 2024-01-11 | 400 | 401 | 397 | 397 | 7,000 | 397 |
| 2024-01-10 | 400 | 404 | 400 | 401 | 3,900 | 401 |
| 2024-01-09 | 405 | 406 | 402 | 403 | 3,800 | 403 |
| 2024-01-05 | 406 | 406 | 402 | 405 | 2,900 | 405 |
| 2024-01-04 | 400 | 405 | 398 | 403 | 2,700 | 403 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2017-03-29]1株→2株
