6198 (株)キャリアの時系列データ [2021年度]

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

分割・併合履歴： [2017-12-27]1株→2株 [2017-03-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6198 (株)キャリア の時系列データ [2021年度]

6198 (株)キャリアの時系列データ [2021年度]