キャリア
6198グロース/サービス業/CAREER CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 236.0 | 237.0 | 235.0 | 236.0 | 0.0 | 0.00% | 2,000 |
| 2026-03-12 | 237.0 | 237.0 | 236.0 | 236.0 | -1.0 | -0.42% | 900 |
| 2026-03-11 | 236.0 | 239.0 | 236.0 | 237.0 | 0.0 | 0.00% | 3,700 |
| 2026-03-10 | 237.0 | 238.0 | 237.0 | 237.0 | +3.0 | +1.28% | 1,400 |
| 2026-03-09 | 234.0 | 234.0 | 230.0 | 234.0 | -2.0 | -0.85% | 2,000 |
| 2026-03-06 | 237.0 | 237.0 | 232.0 | 236.0 | -1.0 | -0.42% | 4,300 |
| 2026-03-05 | 225.0 | 237.0 | 225.0 | 237.0 | +13.0 | +5.80% | 10,900 |
| 2026-03-04 | 240.0 | 240.0 | 220.0 | 224.0 | -15.0 | -6.28% | 33,400 |
| 2026-03-03 | 245.0 | 245.0 | 239.0 | 239.0 | -3.0 | -1.24% | 22,200 |
| 2026-03-02 | 243.0 | 243.0 | 242.0 | 242.0 | 0.0 | 0.00% | 1,900 |
| 2026-02-27 | 241.0 | 242.0 | 239.0 | 242.0 | -1.0 | -0.41% | 7,500 |
| 2026-02-26 | 241.0 | 243.0 | 238.0 | 243.0 | +5.0 | +2.10% | 1,800 |
| 2026-02-25 | 243.0 | 243.0 | 238.0 | 238.0 | -4.0 | -1.65% | 3,200 |
| 2026-02-24 | 246.0 | 246.0 | 241.0 | 242.0 | -4.0 | -1.63% | 3,900 |
| 2026-02-20 | 248.0 | 251.0 | 243.0 | 246.0 | -2.0 | -0.81% | 1,800 |
| 2026-02-19 | 242.0 | 250.0 | 242.0 | 248.0 | +5.0 | +2.06% | 4,000 |
| 2026-02-18 | 241.0 | 245.0 | 241.0 | 243.0 | -1.0 | -0.41% | 3,200 |
| 2026-02-17 | 247.0 | 247.0 | 242.0 | 244.0 | -3.0 | -1.21% | 3,500 |
| 2026-02-16 | 247.0 | 247.0 | 246.0 | 247.0 | +2.0 | +0.82% | 2,000 |
| 2026-02-13 | 245.0 | 245.0 | 245.0 | 245.0 | +1.0 | +0.41% | 500 |
| 2026-02-12 | 247.0 | 247.0 | 243.0 | 244.0 | -4.0 | -1.61% | 2,200 |
| 2026-02-10 | 248.0 | 250.0 | 245.0 | 248.0 | +2.0 | +0.81% | 8,500 |
| 2026-02-09 | 246.0 | 246.0 | 246.0 | 246.0 | 0.0 | 0.00% | 700 |
| 2026-02-06 | 246.0 | 246.0 | 243.0 | 246.0 | 0.0 | 0.00% | 1,700 |
| 2026-02-05 | 247.0 | 248.0 | 243.0 | 246.0 | 0.0 | 0.00% | 2,300 |
| 2026-02-04 | 243.0 | 246.0 | 242.0 | 246.0 | +3.0 | +1.23% | 1,500 |
| 2026-02-03 | 241.0 | 243.0 | 240.0 | 243.0 | +2.0 | +0.83% | 2,000 |
| 2026-02-02 | 244.0 | 245.0 | 239.0 | 241.0 | -3.0 | -1.23% | 5,800 |
| 2026-01-30 | 247.0 | 249.0 | 233.0 | 244.0 | -2.0 | -0.81% | 16,600 |
| 2026-01-29 | 250.0 | 250.0 | 245.0 | 246.0 | -4.0 | -1.60% | 600 |
| 2026-01-28 | 249.0 | 250.0 | 249.0 | 250.0 | +1.0 | +0.40% | 2,000 |
| 2026-01-27 | 246.0 | 252.0 | 245.0 | 249.0 | +4.0 | +1.63% | 3,900 |
| 2026-01-26 | 252.0 | 252.0 | 245.0 | 245.0 | -7.0 | -2.78% | 3,500 |
| 2026-01-23 | 251.0 | 252.0 | 249.0 | 252.0 | +1.0 | +0.40% | 7,600 |
| 2026-01-22 | 251.0 | 252.0 | 251.0 | 251.0 | +1.0 | +0.40% | 1,800 |
| 2026-01-21 | 259.0 | 259.0 | 250.0 | 250.0 | -9.0 | -3.47% | 2,800 |
| 2026-01-20 | 263.0 | 263.0 | 257.0 | 259.0 | -3.0 | -1.15% | 2,200 |
| 2026-01-19 | 264.0 | 265.0 | 260.0 | 262.0 | -2.0 | -0.76% | 3,600 |
| 2026-01-16 | 266.0 | 266.0 | 262.0 | 264.0 | -1.0 | -0.38% | 1,500 |
| 2026-01-15 | 260.0 | 265.0 | 259.0 | 265.0 | +5.0 | +1.92% | 3,700 |
| 2026-01-14 | 259.0 | 261.0 | 259.0 | 260.0 | +1.0 | +0.39% | 3,700 |
| 2026-01-13 | 260.0 | 260.0 | 257.0 | 259.0 | -1.0 | -0.38% | 1,200 |
| 2026-01-09 | 260.0 | 262.0 | 256.0 | 260.0 | 0.0 | 0.00% | 7,700 |
| 2026-01-08 | 260.0 | 264.0 | 258.0 | 260.0 | +3.0 | +1.17% | 5,300 |
| 2026-01-07 | 255.0 | 257.0 | 253.0 | 257.0 | +3.0 | +1.18% | 5,500 |
| 2026-01-06 | 250.0 | 257.0 | 250.0 | 254.0 | +8.0 | +3.25% | 12,700 |
| 2026-01-05 | 244.0 | 246.0 | 240.0 | 246.0 | +5.0 | +2.07% | 13,300 |
| 2025-12-30 | 242.0 | 242.0 | 238.0 | 241.0 | -1.0 | -0.41% | 7,600 |
| 2025-12-29 | 235.0 | 243.0 | 234.0 | 242.0 | +11.0 | +4.76% | 15,300 |
| 2025-12-26 | 233.0 | 235.0 | 231.0 | 231.0 | -1.0 | -0.43% | 55,800 |
| 2025-12-25 | 236.0 | 236.0 | 232.0 | 232.0 | -3.0 | -1.28% | 36,700 |
| 2025-12-24 | 233.0 | 237.0 | 230.0 | 235.0 | 0.0 | 0.00% | 73,100 |
| 2025-12-23 | 239.0 | 239.0 | 232.0 | 235.0 | -1.0 | -0.42% | 47,300 |
| 2025-12-22 | 237.0 | 238.0 | 235.0 | 236.0 | -1.0 | -0.42% | 12,700 |
| 2025-12-19 | 244.0 | 244.0 | 237.0 | 237.0 | -7.0 | -2.87% | 14,100 |
| 2025-12-18 | 245.0 | 245.0 | 242.0 | 244.0 | -1.0 | -0.41% | 27,000 |
| 2025-12-17 | 247.0 | 247.0 | 244.0 | 245.0 | 0.0 | 0.00% | 3,500 |
| 2025-12-16 | 249.0 | 249.0 | 245.0 | 245.0 | -1.0 | -0.41% | 35,400 |
| 2025-12-15 | 246.0 | 248.0 | 246.0 | 246.0 | 0.0 | 0.00% | 6,400 |
| 2025-12-12 | 242.0 | 249.0 | 242.0 | 246.0 | +5.0 | +2.07% | 9,200 |
| 2025-12-11 | 246.0 | 246.0 | 239.0 | 241.0 | -3.0 | -1.23% | 35,500 |
| 2025-12-10 | 243.0 | 246.0 | 238.0 | 244.0 | +1.0 | +0.41% | 44,800 |
| 2025-12-09 | 245.0 | 249.0 | 243.0 | 243.0 | -2.0 | -0.82% | 3,600 |
| 2025-12-08 | 242.0 | 245.0 | 242.0 | 245.0 | +1.0 | +0.41% | 4,700 |
| 2025-12-05 | 246.0 | 246.0 | 240.0 | 244.0 | +3.0 | +1.24% | 5,800 |
| 2025-12-04 | 242.0 | 243.0 | 235.0 | 241.0 | -8.0 | -3.21% | 23,000 |
| 2025-12-03 | 255.0 | 255.0 | 249.0 | 249.0 | -7.0 | -2.73% | 5,300 |
| 2025-12-02 | 258.0 | 258.0 | 252.0 | 256.0 | -2.0 | -0.78% | 3,200 |
| 2025-12-01 | 258.0 | 258.0 | 254.0 | 258.0 | +1.0 | +0.39% | 1,700 |
| 2025-11-28 | 256.0 | 257.0 | 249.0 | 257.0 | +1.0 | +0.39% | 10,000 |
| 2025-11-27 | 257.0 | 257.0 | 256.0 | 256.0 | -1.0 | -0.39% | 1,800 |
| 2025-11-26 | 252.0 | 257.0 | 252.0 | 257.0 | +6.0 | +2.39% | 16,000 |
| 2025-11-25 | 251.0 | 254.0 | 249.0 | 251.0 | 0.0 | 0.00% | 3,200 |
| 2025-11-21 | 251.0 | 251.0 | 247.0 | 251.0 | 0.0 | 0.00% | 24,600 |
| 2025-11-20 | 259.0 | 260.0 | 251.0 | 251.0 | -1.0 | -0.40% | 3,100 |
| 2025-11-19 | 254.0 | 254.0 | 251.0 | 252.0 | 0.0 | 0.00% | 2,100 |
| 2025-11-18 | 252.0 | 253.0 | 249.0 | 252.0 | +1.0 | +0.40% | 4,200 |
| 2025-11-17 | 251.0 | 254.0 | 244.0 | 251.0 | -16.0 | -5.99% | 33,900 |
| 2025-11-14 | 269.0 | 270.0 | 265.0 | 267.0 | -2.0 | -0.74% | 3,100 |
| 2025-11-13 | 268.0 | 269.0 | 267.0 | 269.0 | +4.0 | +1.51% | 2,000 |
| 2025-11-12 | 266.0 | 266.0 | 263.0 | 265.0 | -1.0 | -0.38% | 3,300 |
| 2025-11-11 | 268.0 | 268.0 | 265.0 | 266.0 | -2.0 | -0.75% | 900 |
| 2025-11-10 | 270.0 | 270.0 | 263.0 | 268.0 | -1.0 | -0.37% | 3,500 |
| 2025-11-07 | 269.0 | 269.0 | 269.0 | 269.0 | 0.0 | 0.00% | 600 |
| 2025-11-06 | 270.0 | 271.0 | 269.0 | 269.0 | +1.0 | +0.37% | 1,300 |
| 2025-11-05 | 267.0 | 268.0 | 263.0 | 268.0 | -1.0 | -0.37% | 11,200 |
| 2025-11-04 | 267.0 | 270.0 | 267.0 | 269.0 | 0.0 | 0.00% | 3,900 |
| 2025-10-31 | 268.0 | 270.0 | 267.0 | 269.0 | -1.0 | -0.37% | 6,800 |
| 2025-10-30 | 273.0 | 273.0 | 270.0 | 270.0 | -3.0 | -1.10% | 4,000 |
| 2025-10-29 | 276.0 | 276.0 | 271.0 | 273.0 | -3.0 | -1.09% | 3,400 |
| 2025-10-28 | 278.0 | 278.0 | 273.0 | 276.0 | 0.0 | 0.00% | 3,000 |
| 2025-10-27 | 275.0 | 277.0 | 275.0 | 276.0 | +1.0 | +0.36% | 4,300 |
| 2025-10-24 | 277.0 | 278.0 | 270.0 | 275.0 | -1.0 | -0.36% | 7,100 |
| 2025-10-23 | 278.0 | 279.0 | 276.0 | 276.0 | -2.0 | -0.72% | 4,900 |
| 2025-10-22 | 281.0 | 283.0 | 277.0 | 278.0 | -1.0 | -0.36% | 21,600 |
| 2025-10-21 | 279.0 | 281.0 | 277.0 | 279.0 | +1.0 | +0.36% | 8,500 |
| 2025-10-20 | 285.0 | 285.0 | 277.0 | 278.0 | -5.0 | -1.77% | 4,200 |
| 2025-10-17 | 280.0 | 284.0 | 280.0 | 283.0 | +4.0 | +1.43% | 1,200 |
| 2025-10-16 | 277.0 | 283.0 | 277.0 | 279.0 | +1.0 | +0.36% | 6,500 |
| 2025-10-15 | 286.0 | 289.0 | 278.0 | 278.0 | -6.0 | -2.11% | 11,800 |
| 2025-10-14 | 287.0 | 287.0 | 280.0 | 284.0 | -3.0 | -1.05% | 11,900 |
| 2025-10-10 | 292.0 | 292.0 | 287.0 | 287.0 | +2.0 | +0.70% | 2,800 |
| 2025-10-09 | 291.0 | 291.0 | 284.0 | 285.0 | -2.0 | -0.70% | 5,700 |
| 2025-10-08 | 287.0 | 290.0 | 287.0 | 287.0 | 0.0 | 0.00% | 4,900 |
| 2025-10-07 | 285.0 | 287.0 | 285.0 | 287.0 | +2.0 | +0.70% | 2,800 |
| 2025-10-06 | 283.0 | 290.0 | 283.0 | 285.0 | -2.0 | -0.70% | 8,500 |
| 2025-10-03 | 286.0 | 290.0 | 286.0 | 287.0 | +1.0 | +0.35% | 4,600 |
| 2025-10-02 | 290.0 | 290.0 | 286.0 | 286.0 | 0.0 | 0.00% | 2,400 |
| 2025-10-01 | 292.0 | 292.0 | 286.0 | 286.0 | -7.0 | -2.39% | 8,300 |
| 2025-09-30 | 293.0 | 293.0 | 291.0 | 293.0 | 0.0 | 0.00% | 5,100 |
| 2025-09-29 | 295.0 | 297.0 | 293.0 | 293.0 | -2.0 | -0.68% | 3,900 |
| 2025-09-26 | 297.0 | 297.0 | 294.0 | 295.0 | -2.0 | -0.67% | 3,200 |
| 2025-09-25 | 297.0 | 300.0 | 296.0 | 297.0 | +2.0 | +0.68% | 4,100 |
| 2025-09-24 | 298.0 | 298.0 | 293.0 | 295.0 | -4.0 | -1.34% | 5,300 |
| 2025-09-22 | 297.0 | 299.0 | 294.0 | 299.0 | +3.0 | +1.01% | 16,500 |
| 2025-09-19 | 297.0 | 298.0 | 296.0 | 296.0 | -1.0 | -0.34% | 1,900 |
| 2025-09-18 | 299.0 | 299.0 | 297.0 | 297.0 | -1.0 | -0.34% | 1,400 |
| 2025-09-17 | 298.0 | 301.0 | 297.0 | 298.0 | 0.0 | 0.00% | 4,300 |
| 2025-09-16 | 299.0 | 299.0 | 297.0 | 298.0 | -1.0 | -0.33% | 1,700 |
| 2025-09-12 | 299.0 | 299.0 | 298.0 | 299.0 | — | — | 600 |
直近120営業日分を表示