キャリアバンク(4834)の株価時系列情報
キャリアバンク(4834)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,485 | 1,500 | 1,485 | 1,500 | 200 |
| 2024/07/25 | 1,499 | 1,499 | 1,499 | 1,499 | 600 |
| 2024/07/24 | 1,501 | 1,501 | 1,500 | 1,500 | 200 |
| 2024/07/22 | 1,501 | 1,501 | 1,501 | 1,501 | 100 |
| 2024/07/19 | 1,513 | 1,513 | 1,513 | 1,513 | 300 |
| 2024/07/18 | 1,501 | 1,511 | 1,501 | 1,511 | 200 |
| 2024/07/17 | 1,503 | 1,514 | 1,503 | 1,514 | 300 |
| 2024/07/16 | 1,502 | 1,514 | 1,502 | 1,514 | 600 |
| 2024/07/11 | 1,502 | 1,502 | 1,502 | 1,502 | 1,100 |
| 2024/07/05 | 1,555 | 1,555 | 1,501 | 1,530 | 1,100 |
| 2024/07/04 | 1,485 | 1,556 | 1,485 | 1,554 | 1,300 |
| 2024/07/02 | 1,450 | 1,455 | 1,450 | 1,455 | 400 |
| 2024/07/01 | 1,437 | 1,440 | 1,437 | 1,440 | 500 |
| 2024/06/28 | 1,430 | 1,430 | 1,422 | 1,422 | 1,500 |
| 2024/06/27 | 1,422 | 1,425 | 1,422 | 1,425 | 200 |
| 2024/06/26 | 1,415 | 1,420 | 1,415 | 1,420 | 300 |
| 2024/06/25 | 1,410 | 1,420 | 1,410 | 1,420 | 500 |
| 2024/06/24 | 1,381 | 1,381 | 1,380 | 1,380 | 200 |
| 2024/06/21 | 1,385 | 1,400 | 1,385 | 1,400 | 200 |
| 2024/06/20 | 1,391 | 1,391 | 1,381 | 1,381 | 1,400 |
| 2024/06/19 | 1,399 | 1,399 | 1,392 | 1,392 | 400 |
| 2024/06/18 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2024/06/17 | 1,418 | 1,418 | 1,418 | 1,418 | 500 |
| 2024/06/14 | 1,381 | 1,381 | 1,381 | 1,381 | 100 |
| 2024/06/13 | 1,410 | 1,410 | 1,381 | 1,381 | 800 |
| 2024/06/11 | 1,401 | 1,401 | 1,400 | 1,400 | 300 |
| 2024/06/10 | 1,405 | 1,405 | 1,401 | 1,401 | 200 |
| 2024/06/07 | 1,410 | 1,410 | 1,410 | 1,410 | 300 |
| 2024/06/05 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/06/03 | 1,430 | 1,430 | 1,400 | 1,400 | 300 |
| 2024/05/31 | 1,419 | 1,419 | 1,419 | 1,419 | 200 |
| 2024/05/30 | 1,401 | 1,401 | 1,401 | 1,401 | 500 |
| 2024/05/29 | 1,431 | 1,431 | 1,431 | 1,431 | 700 |
| 2024/05/28 | 1,431 | 1,431 | 1,431 | 1,431 | 100 |
| 2024/05/27 | 1,440 | 1,445 | 1,440 | 1,445 | 300 |
| 2024/05/24 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2024/05/23 | 1,440 | 1,480 | 1,440 | 1,480 | 300 |
| 2024/05/22 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2024/05/21 | 1,480 | 1,480 | 1,480 | 1,480 | 300 |
| 2024/05/20 | 1,475 | 1,475 | 1,475 | 1,475 | 900 |
| 2024/05/17 | 1,499 | 1,499 | 1,475 | 1,475 | 200 |
| 2024/05/15 | 1,495 | 1,495 | 1,475 | 1,475 | 300 |
| 2024/05/14 | 1,494 | 1,494 | 1,494 | 1,494 | 400 |
| 2024/05/13 | 1,494 | 1,494 | 1,494 | 1,494 | 800 |
| 2024/05/10 | 1,422 | 1,450 | 1,422 | 1,450 | 400 |
| 2024/05/09 | 1,444 | 1,444 | 1,444 | 1,444 | 200 |
| 2024/05/07 | 1,420 | 1,442 | 1,420 | 1,442 | 700 |
| 2024/05/02 | 1,418 | 1,418 | 1,415 | 1,417 | 900 |
| 2024/05/01 | 1,420 | 1,420 | 1,418 | 1,418 | 300 |
| 2024/04/30 | 1,400 | 1,417 | 1,400 | 1,412 | 700 |
| 2024/04/26 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2024/04/25 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2024/04/24 | 1,369 | 1,380 | 1,350 | 1,350 | 600 |
| 2024/04/23 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2024/04/22 | 1,360 | 1,370 | 1,340 | 1,340 | 1,000 |
| 2024/04/19 | 1,320 | 1,350 | 1,320 | 1,350 | 700 |
| 2024/04/18 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2024/04/17 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/04/16 | 1,296 | 1,296 | 1,296 | 1,296 | 100 |
| 2024/04/15 | 1,320 | 1,320 | 1,296 | 1,296 | 500 |
| 2024/04/12 | 1,282 | 1,317 | 1,282 | 1,317 | 900 |
| 2024/04/10 | 1,310 | 1,310 | 1,310 | 1,310 | 400 |
| 2024/04/08 | 1,270 | 1,270 | 1,268 | 1,268 | 1,000 |
| 2024/04/05 | 1,300 | 1,300 | 1,266 | 1,268 | 400 |
| 2024/04/04 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/04/03 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
| 2024/04/02 | 1,258 | 1,260 | 1,258 | 1,260 | 200 |
| 2024/04/01 | 1,245 | 1,258 | 1,242 | 1,258 | 900 |
| 2024/03/29 | 1,234 | 1,240 | 1,234 | 1,239 | 400 |
| 2024/03/28 | 1,225 | 1,225 | 1,225 | 1,225 | 400 |
| 2024/03/27 | 1,220 | 1,220 | 1,220 | 1,220 | 600 |
| 2024/03/26 | 1,221 | 1,221 | 1,220 | 1,220 | 300 |
| 2024/03/25 | 1,200 | 1,221 | 1,200 | 1,221 | 200 |
| 2024/03/22 | 1,184 | 1,185 | 1,184 | 1,185 | 300 |
| 2024/03/21 | 1,184 | 1,184 | 1,184 | 1,184 | 100 |
| 2024/03/19 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
| 2024/03/18 | 1,173 | 1,249 | 1,169 | 1,249 | 500 |
| 2024/03/15 | 1,191 | 1,191 | 1,180 | 1,180 | 600 |
| 2024/03/12 | 1,200 | 1,210 | 1,195 | 1,210 | 500 |
| 2024/03/11 | 1,199 | 1,199 | 1,191 | 1,191 | 200 |
| 2024/03/07 | 1,190 | 1,199 | 1,190 | 1,199 | 1,200 |
| 2024/03/06 | 1,146 | 1,194 | 1,146 | 1,189 | 700 |
| 2024/03/05 | 1,151 | 1,151 | 1,146 | 1,146 | 400 |
| 2024/03/04 | 1,151 | 1,151 | 1,150 | 1,151 | 500 |
| 2024/03/01 | 1,151 | 1,151 | 1,150 | 1,151 | 300 |
| 2024/02/29 | 1,159 | 1,159 | 1,151 | 1,151 | 300 |
| 2024/02/28 | 1,150 | 1,159 | 1,150 | 1,159 | 500 |
| 2024/02/27 | 1,151 | 1,193 | 1,151 | 1,153 | 800 |
| 2024/02/26 | 1,151 | 1,151 | 1,151 | 1,151 | 200 |
| 2024/02/21 | 1,154 | 1,159 | 1,151 | 1,151 | 1,600 |
| 2024/02/20 | 1,155 | 1,155 | 1,154 | 1,155 | 700 |
| 2024/02/19 | 1,155 | 1,155 | 1,155 | 1,155 | 400 |
| 2024/02/15 | 1,155 | 1,160 | 1,155 | 1,160 | 500 |
| 2024/02/14 | 1,158 | 1,158 | 1,155 | 1,155 | 300 |
| 2024/02/13 | 1,170 | 1,170 | 1,158 | 1,170 | 700 |
| 2024/02/09 | 1,155 | 1,177 | 1,155 | 1,177 | 500 |
| 2024/02/08 | 1,175 | 1,175 | 1,170 | 1,170 | 200 |
| 2024/02/05 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
| 2024/02/02 | 1,160 | 1,179 | 1,160 | 1,179 | 300 |
| 2024/02/01 | 1,172 | 1,180 | 1,172 | 1,180 | 400 |
| 2024/01/31 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2024/01/29 | 1,180 | 1,180 | 1,160 | 1,180 | 400 |
| 2024/01/26 | 1,155 | 1,155 | 1,153 | 1,155 | 300 |
| 2024/01/24 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2024/01/23 | 1,181 | 1,181 | 1,180 | 1,180 | 400 |
| 2024/01/22 | 1,170 | 1,182 | 1,125 | 1,181 | 1,900 |
| 2024/01/18 | 1,177 | 1,182 | 1,173 | 1,182 | 300 |
| 2024/01/17 | 1,185 | 1,196 | 1,179 | 1,179 | 900 |
| 2024/01/15 | 1,200 | 1,200 | 1,185 | 1,185 | 700 |
| 2024/01/12 | 1,230 | 1,230 | 1,200 | 1,200 | 500 |
| 2024/01/11 | 1,215 | 1,215 | 1,184 | 1,200 | 1,300 |
| 2024/01/10 | 1,200 | 1,230 | 1,200 | 1,230 | 600 |
| 2024/01/09 | 1,225 | 1,229 | 1,195 | 1,195 | 1,200 |
| 2024/01/05 | 1,165 | 1,220 | 1,165 | 1,220 | 2,100 |
| 2024/01/04 | 1,175 | 1,175 | 1,100 | 1,165 | 1,800 |
| 2023/12/28 | 1,067 | 1,145 | 1,067 | 1,145 | 2,800 |
| 2023/12/27 | 1,138 | 1,150 | 1,081 | 1,091 | 4,300 |
| 2023/12/26 | 1,200 | 1,200 | 1,116 | 1,137 | 5,100 |
| 2023/12/25 | 1,200 | 1,200 | 1,148 | 1,170 | 1,900 |
| 2023/12/22 | 1,152 | 1,184 | 1,149 | 1,184 | 500 |
| 2023/12/21 | 1,155 | 1,185 | 1,148 | 1,158 | 3,300 |
| 2023/12/20 | 1,196 | 1,196 | 1,156 | 1,157 | 800 |
| 2023/12/19 | 1,195 | 1,196 | 1,156 | 1,196 | 3,300 |
| 2023/12/18 | 1,221 | 1,225 | 1,219 | 1,225 | 600 |
| 2023/12/15 | 1,150 | 1,220 | 1,150 | 1,220 | 4,500 |
| 2023/12/14 | 1,239 | 1,239 | 1,180 | 1,180 | 7,500 |
| 2023/12/13 | 1,246 | 1,295 | 1,216 | 1,231 | 4,300 |
| 2023/12/12 | 1,312 | 1,312 | 1,264 | 1,264 | 4,500 |
| 2023/12/11 | 1,290 | 1,310 | 1,281 | 1,310 | 1,900 |
| 2023/12/08 | 1,312 | 1,355 | 1,290 | 1,290 | 2,400 |
| 2023/12/07 | 1,337 | 1,337 | 1,312 | 1,312 | 1,900 |
| 2023/12/06 | 1,378 | 1,378 | 1,336 | 1,355 | 2,200 |
| 2023/12/05 | 1,400 | 1,400 | 1,345 | 1,385 | 2,600 |
| 2023/12/04 | 1,394 | 1,395 | 1,390 | 1,395 | 1,200 |
| 2023/12/01 | 1,395 | 1,400 | 1,394 | 1,400 | 1,600 |
| 2023/11/30 | 1,443 | 1,443 | 1,390 | 1,392 | 2,700 |
| 2023/11/29 | 1,429 | 1,447 | 1,400 | 1,420 | 12,400 |
| 2023/11/28 | 1,556 | 1,575 | 1,550 | 1,555 | 12,000 |
| 2023/11/27 | 1,560 | 1,590 | 1,557 | 1,575 | 3,500 |
| 2023/11/24 | 1,538 | 1,564 | 1,530 | 1,555 | 2,900 |
| 2023/11/22 | 1,540 | 1,550 | 1,540 | 1,550 | 2,100 |
| 2023/11/21 | 1,560 | 1,569 | 1,540 | 1,550 | 2,300 |
| 2023/11/20 | 1,590 | 1,597 | 1,541 | 1,555 | 5,600 |
| 2023/11/17 | 1,632 | 1,638 | 1,590 | 1,614 | 5,600 |
| 2023/11/16 | 1,630 | 1,645 | 1,630 | 1,634 | 2,000 |
| 2023/11/15 | 1,615 | 1,645 | 1,615 | 1,631 | 1,800 |
| 2023/11/14 | 1,645 | 1,650 | 1,645 | 1,650 | 900 |
| 2023/11/13 | 1,649 | 1,649 | 1,649 | 1,649 | 600 |
| 2023/11/10 | 1,649 | 1,650 | 1,649 | 1,649 | 300 |
| 2023/11/09 | 1,649 | 1,649 | 1,648 | 1,649 | 300 |
| 2023/11/08 | 1,645 | 1,649 | 1,630 | 1,649 | 1,700 |
| 2023/11/07 | 1,649 | 1,650 | 1,640 | 1,649 | 1,500 |
| 2023/11/06 | 1,640 | 1,649 | 1,640 | 1,649 | 1,700 |
| 2023/11/02 | 1,640 | 1,659 | 1,640 | 1,644 | 1,900 |
| 2023/11/01 | 1,631 | 1,649 | 1,630 | 1,640 | 800 |
| 2023/10/31 | 1,675 | 1,675 | 1,631 | 1,631 | 2,300 |
| 2023/10/30 | 1,660 | 1,682 | 1,656 | 1,676 | 2,000 |
| 2023/10/27 | 1,656 | 1,675 | 1,656 | 1,659 | 1,200 |
| 2023/10/26 | 1,655 | 1,655 | 1,652 | 1,655 | 600 |
| 2023/10/25 | 1,640 | 1,654 | 1,640 | 1,654 | 1,800 |
| 2023/10/24 | 1,634 | 1,640 | 1,634 | 1,640 | 300 |
| 2023/10/23 | 1,636 | 1,636 | 1,630 | 1,634 | 400 |
| 2023/10/20 | 1,638 | 1,640 | 1,636 | 1,636 | 700 |
| 2023/10/19 | 1,614 | 1,639 | 1,614 | 1,639 | 200 |
| 2023/10/18 | 1,640 | 1,640 | 1,638 | 1,639 | 300 |
| 2023/10/17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,400 |
| 2023/10/16 | 1,609 | 1,610 | 1,600 | 1,600 | 2,200 |
| 2023/10/13 | 1,600 | 1,615 | 1,600 | 1,615 | 1,000 |
| 2023/10/12 | 1,611 | 1,615 | 1,600 | 1,605 | 1,800 |
| 2023/10/11 | 1,649 | 1,649 | 1,600 | 1,601 | 1,800 |
| 2023/10/10 | 1,717 | 1,722 | 1,661 | 1,661 | 1,600 |
| 2023/10/06 | 1,676 | 1,717 | 1,676 | 1,717 | 300 |
| 2023/10/05 | 1,651 | 1,660 | 1,651 | 1,660 | 400 |
| 2023/10/04 | 1,695 | 1,709 | 1,690 | 1,690 | 1,000 |
| 2023/10/03 | 1,702 | 1,702 | 1,700 | 1,700 | 1,300 |
| 2023/10/02 | 1,745 | 1,745 | 1,702 | 1,702 | 1,000 |
| 2023/09/29 | 1,730 | 1,730 | 1,686 | 1,700 | 1,100 |
| 2023/09/28 | 1,699 | 1,700 | 1,690 | 1,690 | 800 |
| 2023/09/26 | 1,702 | 1,702 | 1,702 | 1,702 | 100 |
| 2023/09/25 | 1,700 | 1,700 | 1,660 | 1,700 | 1,700 |
| 2023/09/22 | 1,660 | 1,660 | 1,660 | 1,660 | 200 |
| 2023/09/21 | 1,651 | 1,651 | 1,650 | 1,650 | 500 |
| 2023/09/20 | 1,676 | 1,676 | 1,651 | 1,651 | 600 |
| 2023/09/19 | 1,691 | 1,691 | 1,650 | 1,650 | 600 |
| 2023/09/15 | 1,696 | 1,696 | 1,695 | 1,695 | 1,000 |
| 2023/09/14 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
| 2023/09/13 | 1,690 | 1,690 | 1,680 | 1,680 | 400 |
| 2023/09/12 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2023/09/11 | 1,690 | 1,690 | 1,690 | 1,690 | 300 |
| 2023/09/08 | 1,696 | 1,696 | 1,696 | 1,696 | 500 |
| 2023/09/06 | 1,709 | 1,709 | 1,700 | 1,702 | 600 |
| 2023/09/04 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
| 2023/09/01 | 1,690 | 1,690 | 1,690 | 1,690 | 200 |
| 2023/08/31 | 1,735 | 1,735 | 1,690 | 1,690 | 1,100 |
| 2023/08/30 | 1,715 | 1,740 | 1,715 | 1,715 | 700 |
| 2023/08/29 | 1,729 | 1,729 | 1,729 | 1,729 | 500 |
| 2023/08/28 | 1,670 | 1,670 | 1,670 | 1,670 | 200 |
| 2023/08/25 | 1,660 | 1,660 | 1,655 | 1,655 | 200 |
| 2023/08/23 | 1,667 | 1,667 | 1,660 | 1,660 | 200 |
| 2023/08/22 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |