6198 (株)キャリア の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 314 | 318 | 314 | 315 | 2,300 | 315 |
| 2025-07-01 | 317 | 318 | 316 | 318 | 1,900 | 318 |
| 2025-06-30 | 319 | 321 | 316 | 316 | 1,700 | 316 |
| 2025-06-27 | 316 | 320 | 316 | 316 | 9,700 | 316 |
| 2025-06-26 | 317 | 320 | 317 | 317 | 700 | 317 |
| 2025-06-25 | 322 | 322 | 316 | 317 | 3,500 | 317 |
| 2025-06-24 | 319 | 321 | 318 | 318 | 300 | 318 |
| 2025-06-23 | 321 | 321 | 316 | 319 | 1,500 | 319 |
| 2025-06-20 | 320 | 323 | 318 | 323 | 300 | 323 |
| 2025-06-19 | 321 | 323 | 319 | 319 | 700 | 319 |
| 2025-06-18 | 320 | 321 | 316 | 321 | 1,900 | 321 |
| 2025-06-17 | 320 | 322 | 319 | 322 | 2,000 | 322 |
| 2025-06-16 | 320 | 320 | 319 | 320 | 600 | 320 |
| 2025-06-13 | 320 | 322 | 317 | 318 | 3,300 | 318 |
| 2025-06-12 | 315 | 322 | 315 | 318 | 4,600 | 318 |
| 2025-06-11 | 315 | 316 | 314 | 314 | 5,900 | 314 |
| 2025-06-10 | 316 | 318 | 315 | 315 | 3,000 | 315 |
| 2025-06-09 | 317 | 321 | 315 | 319 | 4,600 | 319 |
| 2025-06-06 | 317 | 319 | 317 | 319 | 1,500 | 319 |
| 2025-06-05 | 321 | 323 | 318 | 318 | 22,900 | 318 |
| 2025-06-04 | 316 | 326 | 316 | 322 | 5,000 | 322 |
| 2025-06-03 | 313 | 320 | 313 | 316 | 2,900 | 316 |
| 2025-06-02 | 314 | 316 | 313 | 314 | 2,700 | 314 |
| 2025-05-30 | 317 | 318 | 315 | 316 | 1,900 | 316 |
| 2025-05-29 | 319 | 331 | 303 | 317 | 89,800 | 317 |
| 2025-05-28 | 321 | 321 | 319 | 320 | 600 | 320 |
| 2025-05-27 | 319 | 320 | 319 | 320 | 600 | 320 |
| 2025-05-26 | 319 | 320 | 308 | 318 | 6,500 | 318 |
| 2025-05-23 | 316 | 321 | 316 | 319 | 800 | 319 |
| 2025-05-22 | 320 | 320 | 317 | 317 | 4,100 | 317 |
| 2025-05-21 | 317 | 320 | 317 | 318 | 1,300 | 318 |
| 2025-05-20 | 317 | 321 | 314 | 318 | 5,200 | 318 |
| 2025-05-19 | 315 | 320 | 315 | 317 | 1,100 | 317 |
| 2025-05-16 | 321 | 334 | 308 | 318 | 51,900 | 318 |
| 2025-05-15 | 321 | 324 | 319 | 322 | 1,200 | 322 |
| 2025-05-14 | 322 | 325 | 322 | 322 | 400 | 322 |
| 2025-05-13 | 325 | 327 | 318 | 323 | 4,800 | 323 |
| 2025-05-12 | 320 | 326 | 320 | 326 | 3,400 | 326 |
| 2025-05-09 | 325 | 326 | 324 | 326 | 900 | 326 |
| 2025-05-08 | 319 | 325 | 319 | 325 | 2,700 | 325 |
| 2025-05-07 | 320 | 323 | 320 | 323 | 5,600 | 323 |
| 2025-05-02 | 318 | 320 | 318 | 318 | 2,100 | 318 |
| 2025-05-01 | 320 | 320 | 317 | 318 | 1,900 | 318 |
| 2025-04-30 | 318 | 320 | 318 | 320 | 700 | 320 |
| 2025-04-28 | 319 | 322 | 319 | 320 | 3,400 | 320 |
| 2025-04-25 | 322 | 323 | 315 | 316 | 7,400 | 316 |
| 2025-04-24 | 322 | 347 | 312 | 317 | 61,800 | 317 |
| 2025-04-23 | 323 | 325 | 323 | 323 | 1,100 | 323 |
| 2025-04-22 | 322 | 328 | 321 | 321 | 3,800 | 321 |
| 2025-04-21 | 322 | 322 | 320 | 320 | 900 | 320 |
| 2025-04-18 | 328 | 328 | 322 | 323 | 2,800 | 323 |
| 2025-04-17 | 322 | 324 | 320 | 323 | 1,100 | 323 |
| 2025-04-16 | 320 | 323 | 318 | 320 | 1,100 | 320 |
| 2025-04-15 | 321 | 323 | 319 | 323 | 3,800 | 323 |
| 2025-04-14 | 317 | 342 | 316 | 322 | 26,000 | 322 |
| 2025-04-11 | 315 | 318 | 311 | 316 | 3,100 | 316 |
| 2025-04-10 | 320 | 325 | 316 | 316 | 2,700 | 316 |
| 2025-04-09 | 318 | 320 | 316 | 317 | 2,100 | 317 |
| 2025-04-08 | 326 | 332 | 314 | 321 | 6,700 | 321 |
| 2025-04-07 | 299 | 328 | 286 | 325 | 15,400 | 325 |
| 2025-04-04 | 328 | 335 | 315 | 335 | 14,800 | 335 |
| 2025-04-03 | 337 | 337 | 331 | 336 | 5,500 | 336 |
| 2025-04-02 | 343 | 343 | 337 | 341 | 800 | 341 |
| 2025-04-01 | 336 | 343 | 336 | 343 | 8,700 | 343 |
| 2025-03-31 | 338 | 345 | 337 | 337 | 1,800 | 337 |
| 2025-03-28 | 338 | 341 | 336 | 338 | 1,800 | 338 |
| 2025-03-27 | 337 | 342 | 337 | 342 | 1,200 | 342 |
| 2025-03-26 | 338 | 340 | 336 | 336 | 3,100 | 336 |
| 2025-03-25 | 339 | 343 | 338 | 338 | 2,400 | 338 |
| 2025-03-24 | 340 | 341 | 336 | 339 | 1,500 | 339 |
| 2025-03-21 | 340 | 347 | 339 | 340 | 2,900 | 340 |
| 2025-03-19 | 343 | 345 | 342 | 342 | 1,100 | 342 |
| 2025-03-18 | 343 | 343 | 342 | 343 | 500 | 343 |
| 2025-03-17 | 344 | 347 | 341 | 346 | 7,200 | 346 |
| 2025-03-14 | 336 | 343 | 336 | 341 | 1,500 | 341 |
| 2025-03-13 | 341 | 341 | 336 | 336 | 2,600 | 336 |
| 2025-03-12 | 342 | 347 | 340 | 340 | 1,200 | 340 |
| 2025-03-11 | 350 | 350 | 341 | 343 | 3,000 | 343 |
| 2025-03-10 | 341 | 342 | 341 | 342 | 400 | 342 |
| 2025-03-07 | 338 | 355 | 338 | 341 | 3,900 | 341 |
| 2025-03-06 | 340 | 340 | 339 | 339 | 1,300 | 339 |
| 2025-03-05 | 340 | 347 | 340 | 340 | 1,600 | 340 |
| 2025-03-04 | 336 | 340 | 336 | 340 | 1,800 | 340 |
| 2025-03-03 | 336 | 338 | 336 | 336 | 800 | 336 |
| 2025-02-28 | 339 | 344 | 333 | 336 | 4,500 | 336 |
| 2025-02-27 | 336 | 339 | 336 | 339 | 600 | 339 |
| 2025-02-26 | 333 | 338 | 333 | 338 | 1,100 | 338 |
| 2025-02-25 | 332 | 338 | 332 | 338 | 2,200 | 338 |
| 2025-02-21 | 340 | 340 | 334 | 340 | 1,600 | 340 |
| 2025-02-20 | 335 | 338 | 334 | 338 | 1,100 | 338 |
| 2025-02-19 | 338 | 340 | 335 | 335 | 700 | 335 |
| 2025-02-18 | 332 | 342 | 332 | 342 | 2,900 | 342 |
| 2025-02-17 | 333 | 339 | 333 | 333 | 4,900 | 333 |
| 2025-02-14 | 337 | 339 | 337 | 337 | 1,000 | 337 |
| 2025-02-13 | 338 | 340 | 335 | 336 | 2,000 | 336 |
| 2025-02-12 | 335 | 342 | 335 | 342 | 1,000 | 342 |
| 2025-02-10 | 339 | 339 | 332 | 335 | 1,500 | 335 |
| 2025-02-07 | 339 | 341 | 339 | 340 | 1,400 | 340 |
| 2025-02-06 | 339 | 339 | 336 | 339 | 500 | 339 |
| 2025-02-05 | 336 | 339 | 335 | 339 | 6,000 | 339 |
| 2025-02-04 | 335 | 339 | 335 | 339 | 1,000 | 339 |
| 2025-02-03 | 333 | 340 | 332 | 335 | 3,000 | 335 |
| 2025-01-31 | 335 | 340 | 332 | 333 | 2,100 | 333 |
| 2025-01-30 | 337 | 339 | 337 | 338 | 400 | 338 |
| 2025-01-29 | 337 | 340 | 336 | 338 | 900 | 338 |
| 2025-01-28 | 339 | 340 | 335 | 335 | 3,100 | 335 |
| 2025-01-27 | 336 | 336 | 333 | 333 | 1,600 | 333 |
| 2025-01-24 | 336 | 339 | 334 | 334 | 3,000 | 334 |
| 2025-01-23 | 327 | 337 | 327 | 337 | 2,900 | 337 |
| 2025-01-22 | 331 | 331 | 327 | 331 | 1,000 | 331 |
| 2025-01-21 | 330 | 332 | 327 | 331 | 6,500 | 331 |
| 2025-01-20 | 326 | 330 | 322 | 330 | 1,700 | 330 |
| 2025-01-17 | 324 | 324 | 320 | 322 | 4,200 | 322 |
| 2025-01-16 | 331 | 334 | 322 | 323 | 4,800 | 323 |
| 2025-01-15 | 330 | 330 | 325 | 329 | 400 | 329 |
| 2025-01-14 | 321 | 324 | 321 | 324 | 4,200 | 324 |
| 2025-01-10 | 326 | 329 | 326 | 329 | 4,800 | 329 |
| 2025-01-09 | 327 | 327 | 325 | 326 | 900 | 326 |
| 2025-01-08 | 331 | 331 | 325 | 327 | 4,500 | 327 |
| 2025-01-07 | 331 | 344 | 330 | 332 | 21,200 | 332 |
| 2025-01-06 | 329 | 335 | 326 | 331 | 4,600 | 331 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2017-03-29]1株→2株