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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,298 | 1,298 | 1,298 | 1,298 | 100 |
| 2025/06/12 | 1,297 | 1,297 | 1,297 | 1,297 | 100 |
| 2025/06/11 | 1,297 | 1,298 | 1,297 | 1,298 | 200 |
| 2025/06/10 | 1,312 | 1,312 | 1,312 | 1,312 | 1,100 |
| 2025/06/09 | 1,295 | 1,295 | 1,295 | 1,295 | 400 |
| 2025/06/06 | 1,295 | 1,295 | 1,295 | 1,295 | 200 |
| 2025/06/05 | 1,290 | 1,311 | 1,290 | 1,311 | 1,700 |
| 2025/06/04 | 1,314 | 1,314 | 1,314 | 1,314 | 100 |
| 2025/06/03 | 1,284 | 1,284 | 1,284 | 1,284 | 100 |
| 2025/06/02 | 1,280 | 1,288 | 1,280 | 1,288 | 300 |
| 2025/05/30 | 1,278 | 1,278 | 1,277 | 1,278 | 900 |
| 2025/05/29 | 1,277 | 1,277 | 1,277 | 1,277 | 100 |
| 2025/05/28 | 1,279 | 1,279 | 1,260 | 1,279 | 400 |
| 2025/05/27 | 1,285 | 1,285 | 1,285 | 1,285 | 400 |
| 2025/05/26 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
| 2025/05/23 | 1,288 | 1,288 | 1,288 | 1,288 | 100 |
| 2025/05/22 | 1,293 | 1,293 | 1,288 | 1,288 | 500 |
| 2025/05/21 | 1,300 | 1,310 | 1,294 | 1,294 | 1,100 |
| 2025/05/20 | 1,295 | 1,295 | 1,295 | 1,295 | 200 |
| 2025/05/14 | 1,308 | 1,308 | 1,300 | 1,300 | 400 |
| 2025/05/08 | 1,297 | 1,297 | 1,297 | 1,297 | 100 |
| 2025/05/07 | 1,292 | 1,292 | 1,292 | 1,292 | 100 |
| 2025/04/30 | 1,282 | 1,282 | 1,282 | 1,282 | 200 |
| 2025/04/28 | 1,291 | 1,349 | 1,291 | 1,349 | 300 |
| 2025/04/25 | 1,274 | 1,274 | 1,274 | 1,274 | 100 |
| 2025/04/24 | 1,291 | 1,291 | 1,291 | 1,291 | 200 |
| 2025/04/23 | 1,293 | 1,293 | 1,272 | 1,272 | 500 |
| 2025/04/22 | 1,290 | 1,290 | 1,290 | 1,290 | 500 |
| 2025/04/21 | 1,285 | 1,286 | 1,285 | 1,286 | 300 |
| 2025/04/16 | 1,275 | 1,282 | 1,275 | 1,282 | 300 |
| 2025/04/14 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2025/04/10 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2025/04/09 | 1,235 | 1,250 | 1,235 | 1,250 | 1,600 |
| 2025/04/08 | 1,249 | 1,249 | 1,249 | 1,249 | 300 |
| 2025/04/07 | 1,250 | 1,250 | 1,176 | 1,176 | 300 |
| 2025/04/04 | 1,274 | 1,274 | 1,274 | 1,274 | 100 |
| 2025/04/03 | 1,280 | 1,280 | 1,274 | 1,274 | 1,500 |
| 2025/04/02 | 1,291 | 1,298 | 1,291 | 1,293 | 600 |
| 2025/04/01 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
| 2025/03/31 | 1,290 | 1,290 | 1,288 | 1,288 | 1,100 |
| 2025/03/28 | 1,289 | 1,289 | 1,289 | 1,289 | 100 |
| 2025/03/26 | 1,288 | 1,288 | 1,287 | 1,287 | 300 |
| 2025/03/25 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2025/03/24 | 1,281 | 1,281 | 1,270 | 1,270 | 1,000 |
| 2025/03/21 | 1,281 | 1,281 | 1,281 | 1,281 | 300 |
| 2025/03/19 | 1,285 | 1,289 | 1,285 | 1,286 | 500 |
| 2025/03/18 | 1,281 | 1,285 | 1,281 | 1,285 | 700 |
| 2025/03/17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,100 |
| 2025/03/14 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2025/03/13 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2025/03/12 | 1,280 | 1,281 | 1,280 | 1,281 | 200 |
| 2025/03/11 | 1,278 | 1,278 | 1,278 | 1,278 | 100 |
| 2025/03/10 | 1,270 | 1,270 | 1,270 | 1,270 | 200 |
| 2025/03/07 | 1,265 | 1,282 | 1,265 | 1,282 | 200 |
| 2025/03/06 | 1,283 | 1,283 | 1,283 | 1,283 | 200 |
| 2025/03/04 | 1,265 | 1,285 | 1,265 | 1,285 | 200 |
| 2025/03/03 | 1,265 | 1,270 | 1,265 | 1,265 | 300 |
| 2025/02/28 | 1,260 | 1,270 | 1,260 | 1,265 | 1,400 |
| 2025/02/26 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2025/02/25 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2025/02/19 | 1,256 | 1,256 | 1,256 | 1,256 | 200 |
| 2025/02/18 | 1,260 | 1,260 | 1,258 | 1,260 | 2,100 |
| 2025/02/17 | 1,257 | 1,258 | 1,256 | 1,258 | 500 |
| 2025/02/14 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
| 2025/02/12 | 1,250 | 1,280 | 1,250 | 1,255 | 500 |
| 2025/02/10 | 1,252 | 1,253 | 1,248 | 1,248 | 1,100 |
| 2025/02/07 | 1,241 | 1,252 | 1,241 | 1,252 | 200 |
| 2025/02/06 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2025/02/05 | 1,247 | 1,250 | 1,247 | 1,250 | 500 |
| 2025/02/04 | 1,232 | 1,235 | 1,232 | 1,235 | 500 |
| 2025/02/03 | 1,232 | 1,232 | 1,232 | 1,232 | 400 |
| 2025/01/29 | 1,228 | 1,228 | 1,227 | 1,227 | 200 |
| 2025/01/27 | 1,248 | 1,248 | 1,248 | 1,248 | 400 |
| 2025/01/24 | 1,248 | 1,248 | 1,229 | 1,229 | 200 |
| 2025/01/23 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
| 2025/01/21 | 1,248 | 1,248 | 1,248 | 1,248 | 200 |
| 2025/01/20 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2025/01/17 | 1,240 | 1,240 | 1,212 | 1,215 | 300 |
| 2025/01/16 | 1,240 | 1,240 | 1,220 | 1,220 | 500 |
| 2025/01/15 | 1,211 | 1,211 | 1,211 | 1,211 | 100 |
| 2025/01/14 | 1,240 | 1,240 | 1,210 | 1,240 | 600 |
| 2025/01/10 | 1,211 | 1,211 | 1,211 | 1,211 | 100 |
| 2025/01/09 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
| 2025/01/08 | 1,249 | 1,249 | 1,219 | 1,219 | 300 |
| 2025/01/07 | 1,249 | 1,249 | 1,249 | 1,249 | 200 |
| 2025/01/06 | 1,215 | 1,215 | 1,203 | 1,203 | 300 |
| 2024/12/30 | 1,185 | 1,212 | 1,185 | 1,212 | 700 |
| 2024/12/27 | 1,204 | 1,204 | 1,204 | 1,204 | 300 |
| 2024/12/26 | 1,155 | 1,200 | 1,155 | 1,190 | 900 |
| 2024/12/25 | 1,170 | 1,199 | 1,170 | 1,199 | 500 |
| 2024/12/24 | 1,160 | 1,199 | 1,160 | 1,199 | 800 |
| 2024/12/23 | 1,150 | 1,160 | 1,150 | 1,160 | 900 |
| 2024/12/20 | 1,148 | 1,158 | 1,148 | 1,150 | 300 |
| 2024/12/19 | 1,170 | 1,170 | 1,159 | 1,159 | 600 |
| 2024/12/18 | 1,180 | 1,180 | 1,175 | 1,175 | 200 |
| 2024/12/17 | 1,217 | 1,217 | 1,180 | 1,180 | 1,000 |
| 2024/12/16 | 1,185 | 1,230 | 1,185 | 1,217 | 600 |
| 2024/12/13 | 1,230 | 1,233 | 1,180 | 1,233 | 1,500 |
| 2024/12/12 | 1,204 | 1,205 | 1,180 | 1,180 | 900 |
| 2024/12/11 | 1,206 | 1,206 | 1,204 | 1,204 | 600 |
| 2024/12/10 | 1,223 | 1,234 | 1,210 | 1,210 | 1,400 |
| 2024/12/09 | 1,240 | 1,249 | 1,225 | 1,225 | 1,300 |
| 2024/12/06 | 1,240 | 1,254 | 1,239 | 1,240 | 600 |
| 2024/12/05 | 1,249 | 1,249 | 1,240 | 1,240 | 700 |
| 2024/12/04 | 1,249 | 1,249 | 1,249 | 1,249 | 600 |
| 2024/12/03 | 1,254 | 1,254 | 1,249 | 1,249 | 800 |
| 2024/12/02 | 1,260 | 1,261 | 1,255 | 1,255 | 1,200 |
| 2024/11/29 | 1,272 | 1,285 | 1,260 | 1,260 | 1,600 |
| 2024/11/28 | 1,291 | 1,291 | 1,270 | 1,270 | 11,900 |
| 2024/11/27 | 1,415 | 1,419 | 1,410 | 1,411 | 7,200 |
| 2024/11/26 | 1,421 | 1,421 | 1,415 | 1,418 | 2,600 |
| 2024/11/25 | 1,401 | 1,422 | 1,400 | 1,419 | 2,900 |
| 2024/11/22 | 1,420 | 1,422 | 1,417 | 1,422 | 1,800 |
| 2024/11/21 | 1,420 | 1,423 | 1,420 | 1,422 | 1,200 |
| 2024/11/20 | 1,422 | 1,422 | 1,420 | 1,422 | 1,500 |
| 2024/11/19 | 1,422 | 1,426 | 1,422 | 1,422 | 1,800 |
| 2024/11/18 | 1,423 | 1,425 | 1,421 | 1,421 | 800 |
| 2024/11/15 | 1,422 | 1,422 | 1,420 | 1,420 | 900 |
| 2024/11/14 | 1,420 | 1,426 | 1,420 | 1,426 | 1,900 |
| 2024/11/13 | 1,425 | 1,428 | 1,420 | 1,422 | 2,200 |
| 2024/11/12 | 1,426 | 1,428 | 1,426 | 1,428 | 900 |
| 2024/11/11 | 1,430 | 1,430 | 1,425 | 1,428 | 1,100 |
| 2024/11/08 | 1,426 | 1,430 | 1,422 | 1,430 | 1,000 |
| 2024/11/07 | 1,426 | 1,428 | 1,426 | 1,428 | 1,100 |
| 2024/11/06 | 1,421 | 1,428 | 1,421 | 1,426 | 1,700 |
| 2024/11/05 | 1,429 | 1,429 | 1,426 | 1,427 | 800 |
| 2024/11/01 | 1,422 | 1,429 | 1,420 | 1,429 | 1,200 |
| 2024/10/31 | 1,425 | 1,432 | 1,425 | 1,430 | 1,200 |
| 2024/10/30 | 1,430 | 1,433 | 1,428 | 1,433 | 1,000 |
| 2024/10/29 | 1,426 | 1,427 | 1,423 | 1,427 | 800 |
| 2024/10/28 | 1,429 | 1,430 | 1,427 | 1,427 | 600 |
| 2024/10/25 | 1,427 | 1,429 | 1,427 | 1,429 | 200 |
| 2024/10/24 | 1,430 | 1,430 | 1,427 | 1,427 | 300 |
| 2024/10/23 | 1,430 | 1,434 | 1,430 | 1,430 | 500 |
| 2024/10/22 | 1,428 | 1,431 | 1,428 | 1,431 | 200 |
| 2024/10/21 | 1,430 | 1,431 | 1,428 | 1,428 | 800 |
| 2024/10/18 | 1,432 | 1,432 | 1,430 | 1,430 | 200 |
| 2024/10/17 | 1,429 | 1,433 | 1,425 | 1,433 | 900 |
| 2024/10/16 | 1,432 | 1,433 | 1,429 | 1,429 | 1,000 |
| 2024/10/15 | 1,436 | 1,436 | 1,420 | 1,434 | 1,600 |
| 2024/10/11 | 1,438 | 1,440 | 1,436 | 1,436 | 600 |
| 2024/10/10 | 1,440 | 1,441 | 1,440 | 1,440 | 500 |
| 2024/10/09 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2024/10/08 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
| 2024/10/07 | 1,439 | 1,450 | 1,439 | 1,450 | 200 |
| 2024/10/04 | 1,440 | 1,455 | 1,440 | 1,455 | 600 |
| 2024/10/03 | 1,439 | 1,439 | 1,439 | 1,439 | 100 |
| 2024/10/02 | 1,439 | 1,439 | 1,425 | 1,425 | 600 |
| 2024/10/01 | 1,435 | 1,440 | 1,435 | 1,440 | 300 |
| 2024/09/30 | 1,439 | 1,440 | 1,434 | 1,440 | 700 |
| 2024/09/26 | 1,413 | 1,418 | 1,412 | 1,418 | 700 |
| 2024/09/24 | 1,407 | 1,407 | 1,407 | 1,407 | 100 |
| 2024/09/20 | 1,407 | 1,407 | 1,407 | 1,407 | 100 |
| 2024/09/19 | 1,413 | 1,413 | 1,409 | 1,409 | 800 |
| 2024/09/18 | 1,415 | 1,415 | 1,414 | 1,414 | 200 |
| 2024/09/17 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
| 2024/09/13 | 1,415 | 1,415 | 1,410 | 1,410 | 200 |
| 2024/09/11 | 1,416 | 1,416 | 1,401 | 1,401 | 300 |
| 2024/09/10 | 1,416 | 1,416 | 1,401 | 1,401 | 200 |
| 2024/09/09 | 1,416 | 1,416 | 1,416 | 1,416 | 100 |
| 2024/09/06 | 1,416 | 1,416 | 1,416 | 1,416 | 100 |
| 2024/09/05 | 1,418 | 1,418 | 1,418 | 1,418 | 300 |
| 2024/09/04 | 1,438 | 1,438 | 1,430 | 1,430 | 200 |
| 2024/09/03 | 1,444 | 1,444 | 1,444 | 1,444 | 100 |
| 2024/09/02 | 1,449 | 1,449 | 1,449 | 1,449 | 300 |
| 2024/08/30 | 1,391 | 1,391 | 1,391 | 1,391 | 100 |
| 2024/08/29 | 1,391 | 1,391 | 1,391 | 1,391 | 100 |
| 2024/08/28 | 1,390 | 1,390 | 1,390 | 1,390 | 300 |
| 2024/08/27 | 1,386 | 1,386 | 1,386 | 1,386 | 200 |
| 2024/08/26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2024/08/23 | 1,380 | 1,380 | 1,365 | 1,365 | 500 |
| 2024/08/22 | 1,387 | 1,387 | 1,380 | 1,380 | 200 |
| 2024/08/21 | 1,350 | 1,387 | 1,350 | 1,387 | 500 |
| 2024/08/20 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/08/19 | 1,294 | 1,294 | 1,292 | 1,293 | 500 |
| 2024/08/16 | 1,265 | 1,287 | 1,265 | 1,287 | 400 |
| 2024/08/14 | 1,265 | 1,265 | 1,233 | 1,233 | 200 |
| 2024/08/09 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2024/08/08 | 1,205 | 1,285 | 1,205 | 1,285 | 400 |
| 2024/08/07 | 1,170 | 1,200 | 1,170 | 1,200 | 1,300 |
| 2024/08/06 | 1,120 | 1,185 | 1,095 | 1,177 | 900 |
| 2024/08/05 | 1,160 | 1,160 | 1,070 | 1,120 | 3,800 |
| 2024/08/02 | 1,475 | 1,475 | 1,370 | 1,370 | 1,100 |
| 2024/08/01 | 1,476 | 1,476 | 1,476 | 1,476 | 100 |
| 2024/07/31 | 1,483 | 1,483 | 1,483 | 1,483 | 200 |
| 2024/07/30 | 1,511 | 1,511 | 1,484 | 1,484 | 800 |
| 2024/07/29 | 1,507 | 1,507 | 1,484 | 1,484 | 200 |
| 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 |