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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
