6198 (株)キャリアの時系列データ [2022年度]

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

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

6198 (株)キャリア の時系列データ [2022年度]

6198 (株)キャリアの時系列データ [2022年度]