日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 34,600 34,600 34,600 34,600 5
2012/12/26 33,400 33,400 33,400 33,400 1
2012/12/19 32,000 32,000 32,000 32,000 1
2012/12/18 31,500 31,500 31,500 31,500 1
2012/12/14 31,600 31,600 31,600 31,600 36
2012/12/11 31,300 31,300 31,100 31,100 8
2012/12/10 31,100 31,100 31,100 31,100 40
2012/12/03 35,300 35,300 35,300 35,300 3
2012/11/30 33,600 33,600 33,600 33,600 2
2012/11/26 32,000 32,000 32,000 32,000 1
2012/11/21 32,000 32,500 32,000 32,500 4
2012/11/20 31,800 31,800 31,800 31,800 1
2012/11/16 33,200 33,900 33,200 33,900 2
2012/11/15 33,200 33,200 33,200 33,200 4
2012/11/12 32,500 32,500 32,500 32,500 2
2012/11/07 31,050 31,050 31,000 31,000 13
2012/11/06 31,100 31,100 31,100 31,100 2
2012/11/05 31,800 31,800 31,800 31,800 1
2012/11/02 33,000 33,000 31,000 31,000 6
2012/10/31 35,200 35,200 35,200 35,200 5
2012/10/30 33,450 33,800 33,450 33,800 4
2012/10/26 36,000 38,400 36,000 38,400 10
2012/10/10 35,100 37,800 35,000 37,800 13
2012/09/28 42,000 42,000 42,000 42,000 8
2012/09/04 40,950 40,950 40,950 40,950 1
2012/09/03 39,000 39,000 39,000 39,000 1
2012/08/31 37,100 37,100 37,100 37,100 2
2012/08/30 35,300 35,300 35,300 35,300 1
2012/08/24 36,500 36,500 36,000 36,000 2
2012/08/07 37,200 37,200 37,200 37,200 1
2012/07/31 41,800 41,800 41,800 41,800 4
2012/07/19 40,000 40,000 40,000 40,000 1
2012/07/17 39,900 39,900 39,900 39,900 2
2012/07/11 40,000 40,000 40,000 40,000 1
2012/06/29 41,600 41,600 41,600 41,600 5
2012/06/20 41,000 42,000 39,600 39,600 29
2012/06/01 41,000 41,000 41,000 41,000 1
2012/05/31 42,000 42,000 42,000 42,000 5
2012/05/29 41,000 41,000 41,000 41,000 1
2012/05/22 40,000 41,000 40,000 41,000 3
2012/05/21 39,900 40,000 39,900 40,000 3
2012/05/14 42,000 42,000 42,000 42,000 5
2012/05/10 39,400 44,900 39,400 44,900 14
2012/05/02 43,600 43,600 43,600 43,600 1
2012/05/01 45,000 45,000 41,500 41,500 8
2012/04/27 44,100 44,100 44,100 44,100 2
2012/04/26 42,000 42,000 42,000 42,000 1
2012/04/23 46,500 46,500 41,650 41,650 3
2012/04/12 45,000 45,000 45,000 45,000 2
2012/04/10 45,000 45,000 45,000 45,000 8
2012/04/04 45,000 45,000 45,000 45,000 5
2012/03/30 44,100 44,100 44,100 44,100 3
2012/03/29 42,000 42,000 42,000 42,000 16
2012/03/28 41,800 41,800 41,800 41,800 1
2012/03/26 40,400 40,400 40,000 40,000 2
2012/03/19 39,700 39,700 39,700 39,700 2
2012/03/16 39,900 39,900 39,900 39,900 1
2012/03/15 38,500 39,200 38,500 39,200 3
2012/03/13 37,100 37,100 37,100 37,100 6
2012/03/12 39,200 39,200 39,200 39,200 5
2012/03/07 42,000 42,000 42,000 42,000 9
2012/03/01 42,000 42,000 42,000 42,000 1
2012/02/29 42,000 42,000 42,000 42,000 4
2012/02/28 40,000 40,000 40,000 40,000 1
2012/02/22 38,500 38,500 38,500 38,500 2
2012/02/21 39,000 39,000 39,000 39,000 2
2012/02/14 38,500 38,500 38,500 38,500 1
2012/02/08 39,200 39,200 38,200 38,200 4
2012/02/07 42,000 42,000 42,000 42,000 3
2012/01/31 41,300 41,300 41,300 41,300 4
2012/01/30 39,900 39,900 39,900 39,900 1
2012/01/23 35,700 35,700 35,700 35,700 1
2012/01/19 33,700 35,000 33,700 35,000 3
2012/01/11 37,800 37,800 37,800 37,800 1
2012/01/04 39,200 39,200 39,200 39,200 2

このページの先頭へ