6538 (株)キャリアインデックス 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 | 173 | 175 | 172 | 173 | 37,000 | 173 |
| 2024-04-26 | 179 | 179 | 173 | 173 | 67,900 | 173 |
| 2024-04-25 | 175 | 179 | 174 | 177 | 29,000 | 177 |
| 2024-04-24 | 175 | 177 | 173 | 175 | 60,500 | 175 |
| 2024-04-23 | 175 | 175 | 172 | 173 | 28,100 | 173 |
| 2024-04-22 | 174 | 175 | 172 | 174 | 44,200 | 174 |
| 2024-04-19 | 176 | 176 | 172 | 174 | 108,800 | 174 |
| 2024-04-18 | 175 | 180 | 175 | 176 | 57,900 | 176 |
| 2024-04-17 | 179 | 179 | 174 | 176 | 89,600 | 176 |
| 2024-04-16 | 180 | 180 | 177 | 178 | 62,000 | 178 |
| 2024-04-15 | 182 | 182 | 178 | 181 | 110,300 | 181 |
| 2024-04-12 | 185 | 187 | 183 | 185 | 83,100 | 185 |
| 2024-04-11 | 184 | 184 | 183 | 183 | 25,900 | 183 |
| 2024-04-10 | 183 | 188 | 183 | 185 | 71,400 | 185 |
| 2024-04-09 | 185 | 185 | 183 | 185 | 44,000 | 185 |
| 2024-04-08 | 186 | 186 | 183 | 185 | 41,100 | 185 |
| 2024-04-05 | 184 | 185 | 181 | 182 | 113,300 | 182 |
| 2024-04-04 | 189 | 189 | 184 | 186 | 87,500 | 186 |
| 2024-04-03 | 188 | 189 | 185 | 187 | 116,400 | 187 |
| 2024-04-02 | 192 | 192 | 187 | 187 | 166,000 | 187 |
| 2024-04-01 | 198 | 198 | 193 | 193 | 57,500 | 193 |
| 2024-03-29 | 194 | 201 | 194 | 196 | 61,500 | 196 |
| 2024-03-28 | 197 | 197 | 194 | 194 | 61,300 | 194 |
| 2024-03-27 | 197 | 201 | 194 | 200 | 96,000 | 200 |
| 2024-03-26 | 200 | 201 | 197 | 197 | 82,900 | 197 |
| 2024-03-25 | 203 | 215 | 200 | 201 | 219,300 | 201 |
| 2024-03-22 | 209 | 209 | 196 | 198 | 389,800 | 198 |
| 2024-03-21 | 207 | 232 | 203 | 209 | 1,355,400 | 209 |
| 2024-03-19 | 197 | 209 | 195 | 207 | 254,100 | 207 |
| 2024-03-18 | 188 | 199 | 188 | 196 | 152,400 | 196 |
| 2024-03-15 | 189 | 190 | 187 | 187 | 78,100 | 187 |
| 2024-03-14 | 191 | 195 | 189 | 191 | 101,900 | 191 |
| 2024-03-13 | 199 | 202 | 191 | 192 | 220,800 | 192 |
| 2024-03-12 | 187 | 197 | 183 | 197 | 254,100 | 197 |
| 2024-03-11 | 191 | 200 | 181 | 187 | 279,000 | 187 |
| 2024-03-08 | 183 | 195 | 183 | 193 | 246,000 | 193 |
| 2024-03-07 | 184 | 187 | 181 | 182 | 104,400 | 182 |
| 2024-03-06 | 177 | 185 | 177 | 184 | 129,100 | 184 |
| 2024-03-05 | 178 | 179 | 176 | 178 | 94,000 | 178 |
| 2024-03-04 | 182 | 186 | 179 | 180 | 93,900 | 180 |
| 2024-03-01 | 185 | 185 | 180 | 182 | 93,700 | 182 |
| 2024-02-29 | 188 | 188 | 182 | 184 | 123,800 | 184 |
| 2024-02-28 | 180 | 197 | 179 | 189 | 309,800 | 189 |
| 2024-02-27 | 176 | 179 | 175 | 178 | 69,000 | 178 |
| 2024-02-26 | 173 | 177 | 171 | 176 | 57,500 | 176 |
| 2024-02-22 | 177 | 178 | 174 | 174 | 95,000 | 174 |
| 2024-02-21 | 180 | 180 | 174 | 177 | 107,600 | 177 |
| 2024-02-20 | 181 | 184 | 176 | 180 | 116,000 | 180 |
| 2024-02-19 | 176 | 182 | 174 | 180 | 95,300 | 180 |
| 2024-02-16 | 170 | 177 | 170 | 176 | 125,500 | 176 |
| 2024-02-15 | 177 | 177 | 169 | 170 | 207,400 | 170 |
| 2024-02-14 | 183 | 183 | 172 | 177 | 349,900 | 177 |
| 2024-02-13 | 191 | 194 | 188 | 190 | 288,900 | 190 |
| 2024-02-09 | 194 | 196 | 192 | 193 | 75,900 | 193 |
| 2024-02-08 | 197 | 197 | 193 | 196 | 167,600 | 196 |
| 2024-02-07 | 199 | 199 | 196 | 199 | 48,400 | 199 |
| 2024-02-06 | 201 | 203 | 199 | 201 | 69,100 | 201 |
| 2024-02-05 | 198 | 201 | 194 | 201 | 150,600 | 201 |
| 2024-02-02 | 197 | 200 | 197 | 197 | 86,600 | 197 |
| 2024-02-01 | 205 | 205 | 196 | 197 | 288,000 | 197 |
| 2024-01-31 | 206 | 207 | 204 | 206 | 49,500 | 206 |
| 2024-01-30 | 208 | 209 | 206 | 206 | 134,400 | 206 |
| 2024-01-29 | 211 | 212 | 207 | 207 | 75,200 | 207 |
| 2024-01-26 | 208 | 215 | 208 | 210 | 96,400 | 210 |
| 2024-01-25 | 208 | 211 | 205 | 208 | 62,500 | 208 |
| 2024-01-24 | 208 | 210 | 207 | 208 | 22,800 | 208 |
| 2024-01-23 | 211 | 212 | 208 | 208 | 69,300 | 208 |
| 2024-01-22 | 207 | 212 | 206 | 209 | 56,400 | 209 |
| 2024-01-19 | 202 | 206 | 202 | 206 | 47,800 | 206 |
| 2024-01-18 | 204 | 206 | 202 | 202 | 58,100 | 202 |
| 2024-01-17 | 208 | 209 | 205 | 205 | 54,800 | 205 |
| 2024-01-16 | 216 | 218 | 206 | 206 | 208,300 | 206 |
| 2024-01-15 | 219 | 219 | 215 | 216 | 82,900 | 216 |
| 2024-01-12 | 223 | 224 | 218 | 222 | 106,600 | 222 |
| 2024-01-11 | 221 | 223 | 216 | 222 | 94,400 | 222 |
| 2024-01-10 | 217 | 219 | 215 | 218 | 66,500 | 218 |
| 2024-01-09 | 214 | 219 | 213 | 218 | 98,600 | 218 |
| 2024-01-05 | 210 | 212 | 209 | 209 | 70,700 | 209 |
| 2024-01-04 | 208 | 216 | 208 | 213 | 50,100 | 213 |
分割・併合履歴 ： [2018-07-25]1株→2株 [2017-09-27]1株→2株 [2017-01-23]1株→3株
