6198 (株)キャリアの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	398	405	398	404	4,800	404
2023-12-28	394	401	394	400	1,800	400
2023-12-27	402	402	392	395	14,500	395
2023-12-26	403	405	396	396	13,100	396
2023-12-25	405	415	404	409	17,200	409
2023-12-22	405	412	393	405	46,500	405
2023-12-21	392	392	384	384	15,100	384
2023-12-20	390	391	386	389	8,100	389
2023-12-19	390	390	386	386	4,000	386
2023-12-18	390	392	388	389	8,800	389
2023-12-15	387	393	387	392	4,600	392
2023-12-14	390	392	385	386	8,700	386
2023-12-13	390	396	381	390	6,900	390
2023-12-12	383	390	371	390	14,800	390
2023-12-11	402	405	380	383	20,200	383
2023-12-08	401	415	400	402	13,700	402
2023-12-07	404	404	402	403	4,500	403
2023-12-06	402	406	401	404	9,100	404
2023-12-05	414	415	403	403	9,300	403
2023-12-04	409	415	408	411	8,200	411
2023-12-01	425	425	411	411	18,000	411
2023-11-30	417	420	397	417	43,100	417
2023-11-29	400	410	400	410	27,000	410
2023-11-28	390	399	389	399	22,500	399
2023-11-27	394	394	387	390	7,200	390
2023-11-24	395	399	391	394	34,500	394
2023-11-22	390	394	386	393	14,800	393
2023-11-21	387	392	385	389	67,800	389
2023-11-20	379	385	379	381	14,200	381
2023-11-17	379	383	378	382	21,000	382
2023-11-16	378	380	367	379	18,200	379
2023-11-15	384	388	364	378	50,000	378
2023-11-14	378	385	368	385	32,800	385
2023-11-13	367	380	359	379	19,600	379
2023-11-10	357	364	356	359	4,900	359
2023-11-09	359	360	356	356	15,900	356
2023-11-08	359	359	356	357	5,500	357
2023-11-07	365	365	357	357	7,300	357
2023-11-06	356	359	353	357	6,400	357
2023-11-02	362	365	356	356	5,400	356
2023-11-01	366	366	353	356	4,500	356
2023-10-31	362	364	360	361	4,300	361
2023-10-30	359	359	355	356	400	356
2023-10-27	356	360	352	360	6,500	360
2023-10-26	360	363	354	356	4,300	356
2023-10-25	355	361	355	358	3,400	358
2023-10-24	360	360	350	355	7,600	355
2023-10-23	365	369	363	363	2,300	363
2023-10-20	357	368	350	365	6,600	365
2023-10-19	358	364	357	364	3,700	364
2023-10-18	367	367	361	366	2,200	366
2023-10-17	364	368	356	359	6,400	359
2023-10-16	370	370	351	364	7,800	364
2023-10-13	369	371	367	367	8,200	367
2023-10-12	371	376	370	371	7,100	371
2023-10-11	378	382	374	374	3,400	374
2023-10-10	372	376	372	376	700	376
2023-10-06	375	379	370	372	4,800	372
2023-10-05	369	373	352	371	17,400	371
2023-10-04	373	373	355	370	31,300	370
2023-10-03	384	384	375	377	11,100	377
2023-10-02	382	386	382	382	8,000	382
2023-09-29	381	388	381	382	5,400	382
2023-09-28	387	387	381	383	14,500	383
2023-09-27	383	385	382	384	3,000	384
2023-09-26	383	385	381	381	9,300	381
2023-09-25	381	383	380	382	4,100	382
2023-09-22	387	387	379	381	6,700	381
2023-09-21	380	392	380	380	25,500	380
2023-09-20	377	386	372	382	43,500	382
2023-09-19	375	375	372	373	15,300	373
2023-09-15	377	384	371	373	23,800	373
2023-09-14	376	377	373	374	7,900	374
2023-09-13	379	380	368	375	19,800	375
2023-09-12	365	377	363	375	19,400	375
2023-09-11	376	377	355	360	26,500	360
2023-09-08	374	375	371	375	7,900	375
2023-09-07	380	382	371	376	25,700	376
2023-09-06	374	384	372	378	19,900	378
2023-09-05	372	374	369	370	15,100	370
2023-09-04	370	374	367	374	18,900	374
2023-09-01	365	372	362	369	8,200	369
2023-08-31	363	370	362	366	11,000	366
2023-08-30	372	372	360	364	9,200	364
2023-08-29	367	368	360	365	16,000	365
2023-08-28	359	365	357	359	6,300	359
2023-08-25	368	368	360	360	9,300	360
2023-08-24	363	365	363	364	7,100	364
2023-08-23	370	370	365	365	6,900	365
2023-08-22	367	370	365	368	4,100	368
2023-08-21	352	369	352	369	14,800	369
2023-08-18	360	366	356	356	15,700	356
2023-08-17	358	359	347	357	31,500	357
2023-08-16	382	382	360	365	102,000	365
2023-08-15	385	385	378	382	88,900	382
2023-08-14	382	399	381	385	78,300	385
2023-08-10	382	383	377	381	38,300	381
2023-08-09	378	382	375	381	27,100	381
2023-08-08	372	382	372	381	24,000	381
2023-08-07	370	375	361	375	31,100	375
2023-08-04	367	372	367	368	19,700	368
2023-08-03	370	372	367	368	12,600	368
2023-08-02	369	370	366	369	26,500	369
2023-08-01	370	373	363	369	33,400	369
2023-07-31	370	370	365	368	10,000	368
2023-07-28	366	368	360	368	16,900	368
2023-07-27	363	371	363	368	8,600	368
2023-07-26	364	366	354	363	19,500	363
2023-07-25	378	378	355	363	48,800	363
2023-07-24	370	381	361	370	33,700	370
2023-07-21	380	380	370	373	55,100	373
2023-07-20	369	386	368	380	143,500	380
2023-07-19	365	368	361	368	27,800	368
2023-07-18	358	363	358	363	42,500	363
2023-07-14	354	359	352	358	35,500	358
2023-07-13	350	356	350	355	8,400	355
2023-07-12	355	356	349	354	16,700	354
2023-07-11	353	355	349	354	26,900	354
2023-07-10	348	353	348	352	9,500	352
2023-07-07	342	350	342	348	17,900	348
2023-07-06	342	347	339	342	10,300	342
2023-07-05	346	347	340	343	17,500	343
2023-07-04	343	346	341	345	4,800	345
2023-07-03	345	347	341	343	8,500	343
2023-06-30	341	344	339	343	7,300	343
2023-06-29	338	341	338	341	7,900	341
2023-06-28	336	341	336	339	20,200	339
2023-06-27	334	339	331	335	12,100	335
2023-06-26	328	337	328	333	6,400	333
2023-06-23	334	334	326	330	24,300	330
2023-06-22	332	336	329	329	13,800	329
2023-06-21	334	340	330	334	33,400	334
2023-06-20	324	336	324	332	18,400	332
2023-06-19	322	328	318	324	38,800	324
2023-06-16	328	328	324	325	10,900	325
2023-06-15	323	328	321	328	11,800	328
2023-06-14	325	327	322	325	9,100	325
2023-06-13	323	327	322	325	8,400	325
2023-06-12	324	324	320	323	5,600	323
2023-06-09	319	324	319	322	6,500	322
2023-06-08	325	325	317	324	16,200	324
2023-06-07	322	325	319	320	10,600	320
2023-06-06	321	322	319	320	18,400	320
2023-06-05	323	323	317	321	10,100	321
2023-06-02	313	321	313	315	12,800	315
2023-06-01	311	316	310	312	7,900	312
2023-05-31	311	316	311	311	3,700	311
2023-05-30	310	315	308	311	6,800	311
2023-05-29	317	317	306	310	5,500	310
2023-05-26	315	318	306	309	15,900	309
2023-05-25	312	312	306	312	9,400	312
2023-05-24	311	312	305	308	8,000	308
2023-05-23	315	315	305	306	14,800	306
2023-05-22	307	317	307	313	6,300	313
2023-05-19	314	317	295	307	127,100	307
2023-05-18	327	327	311	319	39,700	319
2023-05-17	327	331	318	327	24,600	327
2023-05-16	335	335	326	327	44,300	327
2023-05-15	331	344	331	340	56,300	340
2023-05-12	328	352	328	337	46,200	337
2023-05-11	330	332	326	327	18,000	327
2023-05-10	334	334	330	330	7,300	330
2023-05-09	322	332	322	330	12,900	330
2023-05-08	321	325	318	322	13,700	322
2023-05-02	320	324	319	321	6,000	321
2023-05-01	321	326	317	320	29,400	320
2023-04-28	331	331	325	329	12,100	329
2023-04-27	332	333	322	331	7,900	331
2023-04-26	334	335	332	332	5,000	332
2023-04-25	345	353	336	336	21,400	336
2023-04-24	347	353	345	347	11,700	347
2023-04-21	348	352	342	342	11,600	342
2023-04-20	353	353	348	348	13,600	348
2023-04-19	345	352	344	348	18,500	348
2023-04-18	340	344	340	343	3,400	343
2023-04-17	341	343	338	340	12,400	340
2023-04-14	338	340	337	339	6,900	339
2023-04-13	331	338	331	338	13,600	338
2023-04-12	327	337	326	332	22,800	332
2023-04-11	318	329	318	323	8,500	323
2023-04-10	325	325	317	319	4,500	319
2023-04-07	317	322	314	319	6,900	319
2023-04-06	317	322	315	317	7,300	317
2023-04-05	323	331	320	322	13,600	322
2023-04-04	333	333	321	321	9,100	321
2023-04-03	325	331	324	330	11,900	330
2023-03-31	322	331	321	327	17,300	327
2023-03-30	323	326	317	325	12,900	325
2023-03-29	322	327	322	323	10,400	323
2023-03-28	328	328	317	326	6,000	326
2023-03-27	325	327	321	324	9,300	324
2023-03-24	321	323	317	319	28,400	319
2023-03-23	313	322	312	318	21,400	318
2023-03-22	321	327	317	317	8,500	317
2023-03-20	337	337	317	318	20,300	318
2023-03-17	328	340	328	337	27,100	337
2023-03-16	329	335	327	328	15,700	328
2023-03-15	340	342	336	336	6,500	336
2023-03-14	345	346	333	338	19,300	338
2023-03-13	349	355	345	346	31,000	346
2023-03-10	355	357	345	354	85,100	354
2023-03-09	357	357	350	354	18,200	354
2023-03-08	347	357	340	352	38,000	352
2023-03-07	347	357	347	349	12,300	349
2023-03-06	356	360	347	347	37,600	347
2023-03-03	360	360	348	348	35,500	348
2023-03-02	356	359	349	351	68,200	351
2023-03-01	331	360	330	351	82,300	351
2023-02-28	329	339	326	334	41,500	334
2023-02-27	339	344	332	332	26,800	332
2023-02-24	346	347	338	338	36,100	338
2023-02-22	338	348	330	344	67,700	344
2023-02-21	336	353	336	345	55,900	345
2023-02-20	350	361	342	342	90,200	342
2023-02-17	354	366	349	350	338,700	350
2023-02-16	335	353	323	349	311,300	349
2023-02-15	356	357	321	342	939,300	342
2023-02-14	295	296	285	286	30,500	286
2023-02-13	295	295	290	292	13,400	292
2023-02-10	296	296	290	292	8,400	292
2023-02-09	290	295	290	291	10,500	291
2023-02-08	289	295	289	290	13,200	290
2023-02-07	289	294	288	291	19,800	291
2023-02-06	293	295	291	291	16,700	291
2023-02-03	293	294	285	291	24,500	291
2023-02-02	292	296	292	294	8,500	294
2023-02-01	296	299	292	292	11,700	292
2023-01-31	296	298	295	296	14,000	296
2023-01-30	295	297	291	296	17,900	296
2023-01-27	289	297	288	294	33,000	294
2023-01-26	295	300	291	296	15,600	296
2023-01-25	288	294	288	294	15,500	294
2023-01-24	291	296	286	289	31,200	289
2023-01-23	288	293	288	291	17,900	291
2023-01-20	283	289	283	289	16,300	289
2023-01-19	283	288	283	286	17,100	286
2023-01-18	285	289	285	285	13,400	285
2023-01-17	291	291	284	286	7,500	286
2023-01-16	283	289	283	286	6,300	286
2023-01-13	284	286	283	284	10,800	284
2023-01-12	287	289	280	289	46,500	289
2023-01-11	292	292	286	286	11,300	286
2023-01-10	285	286	282	284	14,600	284
2023-01-06	279	283	279	280	6,500	280
2023-01-05	290	290	278	279	19,200	279
2023-01-04	283	285	281	282	13,700	282

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 [2023年度]

6198 (株)キャリアの時系列データ [2023年度]