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
2015/12/30 1,029 1,029 1,029 1,029 100
2015/12/29 997 1,000 997 1,000 400
2015/12/28 998 998 998 998 100
2015/12/25 1,000 1,000 1,000 1,000 700
2015/12/24 1,001 1,001 1,001 1,001 400
2015/12/22 1,006 1,006 1,003 1,003 400
2015/12/21 1,007 1,007 1,006 1,006 200
2015/12/18 1,007 1,007 1,006 1,006 700
2015/12/17 1,015 1,015 1,010 1,010 700
2015/12/16 1,020 1,031 1,020 1,031 200
2015/12/15 1,006 1,006 999 1,002 2,900
2015/12/14 1,008 1,008 1,005 1,006 1,900
2015/12/11 1,049 1,049 1,020 1,020 200
2015/12/10 1,010 1,010 1,010 1,010 700
2015/12/09 1,020 1,020 1,020 1,020 200
2015/12/08 1,035 1,035 1,030 1,030 200
2015/12/07 1,025 1,035 1,025 1,035 500
2015/12/04 1,020 1,030 1,009 1,030 800
2015/12/03 1,025 1,030 1,025 1,030 500
2015/12/02 1,031 1,035 1,031 1,031 800
2015/12/01 1,038 1,038 1,038 1,038 200
2015/11/30 1,055 1,055 1,041 1,041 600
2015/11/27 1,061 1,065 1,033 1,033 2,200
2015/11/26 1,081 1,090 1,060 1,061 6,300
2015/11/25 1,167 1,180 1,150 1,180 6,000
2015/11/24 1,161 1,168 1,150 1,155 2,600
2015/11/20 1,153 1,159 1,146 1,146 1,400
2015/11/19 1,159 1,167 1,140 1,149 2,000
2015/11/18 1,149 1,169 1,126 1,141 2,300
2015/11/17 1,120 1,150 1,120 1,149 2,200
2015/11/16 1,107 1,126 1,107 1,119 1,300
2015/11/13 1,100 1,113 1,100 1,107 1,100
2015/11/12 1,100 1,100 1,095 1,099 800
2015/11/11 1,098 1,098 1,069 1,094 1,000
2015/11/10 1,065 1,067 1,065 1,067 200
2015/11/09 1,075 1,075 1,063 1,063 1,000
2015/11/06 1,064 1,064 1,064 1,064 100
2015/11/05 1,074 1,074 1,060 1,060 300
2015/11/04 1,055 1,075 1,055 1,074 800
2015/11/02 1,060 1,070 1,055 1,055 1,400
2015/10/30 1,074 1,074 1,060 1,060 1,400
2015/10/29 1,060 1,065 1,051 1,060 1,100
2015/10/28 1,058 1,067 1,040 1,055 1,400
2015/10/27 1,060 1,060 1,040 1,040 1,900
2015/10/26 1,050 1,050 1,050 1,050 300
2015/10/23 1,070 1,070 1,040 1,040 300
2015/10/22 1,050 1,050 1,040 1,040 900
2015/10/21 1,051 1,052 1,049 1,050 700
2015/10/20 1,048 1,048 1,048 1,048 100
2015/10/19 1,032 1,051 1,032 1,051 500
2015/10/16 1,052 1,052 1,052 1,052 400
2015/10/15 1,053 1,053 1,053 1,053 200
2015/10/14 1,050 1,053 1,050 1,053 400
2015/10/09 1,037 1,037 1,037 1,037 100
2015/10/08 1,053 1,053 1,031 1,031 300
2015/10/07 1,052 1,053 1,052 1,053 300
2015/10/06 1,039 1,049 1,039 1,049 400
2015/10/05 1,036 1,040 1,006 1,006 700
2015/10/02 1,050 1,050 1,049 1,049 300
2015/10/01 1,050 1,050 1,040 1,050 400
2015/09/30 1,042 1,050 1,042 1,050 400
2015/09/29 1,042 1,042 1,042 1,042 400
2015/09/28 1,051 1,051 1,051 1,051 100
2015/09/25 1,065 1,065 1,053 1,053 200
2015/09/24 1,065 1,065 1,065 1,065 100
2015/09/17 1,000 1,069 1,000 1,069 200
2015/09/14 1,030 1,030 1,030 1,030 100
2015/09/11 1,036 1,036 1,036 1,036 100
2015/09/08 968 968 968 968 100
2015/09/07 1,034 1,064 1,034 1,064 300
2015/09/04 1,035 1,039 1,035 1,035 300
2015/09/02 995 995 965 968 700
2015/09/01 1,020 1,020 1,020 1,020 100
2015/08/31 1,065 1,065 1,021 1,039 700
2015/08/28 1,038 1,070 1,038 1,070 200
2015/08/27 947 1,038 947 1,038 200
2015/08/26 970 970 935 945 800
2015/08/25 895 1,040 815 950 2,800
2015/08/24 1,070 1,071 906 910 10,000
2015/08/21 1,100 1,100 1,100 1,100 200
2015/08/20 1,104 1,139 1,103 1,139 400
2015/08/19 1,109 1,109 1,109 1,109 400
2015/08/18 1,128 1,128 1,109 1,109 400
2015/08/14 1,115 1,130 1,115 1,115 1,300
2015/08/13 1,131 1,132 1,115 1,129 500
2015/08/11 1,131 1,131 1,130 1,130 400
2015/08/10 1,165 1,165 1,133 1,133 500
2015/08/07 1,175 1,175 1,174 1,174 300
2015/08/06 1,175 1,175 1,140 1,160 700
2015/08/05 1,180 1,180 1,131 1,132 800
2015/08/04 1,140 1,140 1,127 1,127 200
2015/07/31 1,180 1,180 1,164 1,164 400
2015/07/30 1,157 1,163 1,157 1,163 200
2015/07/29 1,120 1,162 1,120 1,160 400
2015/07/28 1,120 1,120 1,110 1,110 1,000
2015/07/27 1,130 1,159 1,130 1,130 800
2015/07/24 1,160 1,160 1,130 1,130 900
2015/07/23 1,145 1,190 1,145 1,190 300
2015/07/22 1,130 1,190 1,130 1,175 900
2015/07/21 1,137 1,137 1,130 1,130 200
2015/07/17 1,160 1,160 1,107 1,107 1,100
2015/07/16 1,160 1,160 1,160 1,160 200
2015/07/15 1,190 1,200 1,160 1,160 2,200
2015/07/14 1,229 1,230 1,150 1,160 5,100
2015/07/13 1,180 1,230 1,150 1,200 26,100
2015/07/10 1,500 1,500 1,330 1,490 1,400
2015/07/09 1,202 1,480 1,150 1,480 6,500
2015/07/08 1,364 1,364 1,230 1,280 2,000
2015/07/07 1,330 1,370 1,330 1,365 2,700
2015/07/06 1,201 1,330 1,201 1,330 1,900
2015/07/03 1,212 1,212 1,212 1,212 100
2015/07/02 1,190 1,190 1,152 1,152 600
2015/07/01 1,142 1,185 1,142 1,185 300
2015/06/30 1,105 1,379 1,085 1,170 12,400
2015/06/29 1,125 1,135 1,059 1,105 2,000
2015/06/26 1,155 1,170 1,125 1,170 1,500
2015/06/25 1,140 1,180 1,128 1,135 1,500
2015/06/24 1,115 1,155 1,105 1,155 1,600
2015/06/23 1,150 1,150 1,150 1,150 100
2015/06/22 1,083 1,129 1,070 1,125 1,300
2015/06/19 1,119 1,128 1,083 1,083 800
2015/06/18 1,100 1,100 1,075 1,075 1,300
2015/06/17 1,150 1,150 1,103 1,103 1,500
2015/06/16 1,100 1,130 1,100 1,120 2,300
2015/06/15 1,130 1,180 1,130 1,179 1,200
2015/06/12 1,056 1,130 1,056 1,130 2,300
2015/06/11 1,033 1,050 1,033 1,050 700
2015/06/10 1,033 1,033 1,033 1,033 200
2015/06/09 1,040 1,040 1,033 1,033 300
2015/06/08 1,060 1,060 1,050 1,050 200
2015/06/05 1,020 1,050 1,020 1,050 400
2015/06/04 1,020 1,020 1,020 1,020 400
2015/06/03 1,020 1,020 1,020 1,020 200
2015/06/02 1,010 1,010 1,010 1,010 300
2015/06/01 1,027 1,027 1,010 1,010 600
2015/05/29 1,030 1,050 1,020 1,020 500
2015/05/28 1,011 1,040 1,011 1,040 800
2015/05/27 1,008 1,040 1,008 1,010 600
2015/05/26 1,097 1,097 1,070 1,080 600
2015/05/25 1,070 1,098 1,060 1,070 900
2015/05/22 1,049 1,049 1,049 1,049 1,000
2015/05/21 1,029 1,048 1,020 1,048 2,100
2015/05/20 1,025 1,030 998 998 700
2015/05/19 959 994 959 994 2,100
2015/05/18 1,000 1,040 950 951 7,700
2015/05/15 1,200 1,200 930 980 20,300
2015/05/14 1,200 1,205 1,200 1,200 1,000
2015/05/13 1,211 1,213 1,205 1,205 900
2015/05/12 1,228 1,260 1,200 1,260 4,100
2015/05/11 1,250 1,260 1,250 1,258 600
2015/05/08 1,206 1,266 1,206 1,264 400
2015/05/07 1,210 1,266 1,210 1,266 300
2015/05/01 1,270 1,270 1,240 1,270 2,200
2015/04/30 1,200 1,300 1,200 1,270 4,300
2015/04/28 1,175 1,219 1,170 1,200 3,700
2015/04/27 1,110 1,149 1,110 1,145 3,000
2015/04/24 1,110 1,125 1,095 1,115 700
2015/04/23 1,140 1,140 1,139 1,140 900
2015/04/22 1,066 1,140 1,066 1,140 2,400
2015/04/21 1,130 1,130 1,093 1,093 1,300
2015/04/20 1,130 1,130 1,070 1,130 1,400
2015/04/17 1,120 1,120 1,070 1,100 3,500
2015/04/16 1,050 1,110 1,050 1,110 1,100
2015/04/15 1,149 1,149 1,072 1,072 1,100
2015/04/14 1,060 1,130 1,060 1,100 8,200
2015/04/13 1,063 1,063 1,014 1,060 3,700
2015/04/10 1,060 1,063 1,000 1,063 4,700
2015/04/09 1,078 1,219 1,050 1,060 15,800
2015/04/08 950 1,090 950 1,048 12,300
2015/04/07 980 980 908 950 10,100
2015/04/06 935 935 935 935 3,300
2015/04/03 788 788 785 785 200
2015/04/02 788 788 788 788 100
2015/04/01 791 791 791 791 200
2015/03/31 802 805 800 800 800
2015/03/30 810 819 804 813 400
2015/03/27 810 825 800 800 300
2015/03/26 768 865 768 780 2,300
2015/03/25 725 758 725 758 3,200
2015/03/24 751 751 740 740 300
2015/03/23 740 750 740 750 1,200
2015/03/20 737 745 737 740 1,000
2015/03/19 725 725 716 716 200
2015/03/18 725 730 725 730 600
2015/03/17 731 740 717 717 500
2015/03/16 730 730 730 730 600
2015/03/13 710 710 710 710 600
2015/03/12 730 730 725 725 300
2015/03/11 704 720 704 720 400
2015/03/10 703 734 703 734 500
2015/03/09 703 703 703 703 300
2015/03/06 712 712 700 702 2,400
2015/03/05 716 716 716 716 100
2015/03/04 725 725 725 725 600
2015/03/03 730 730 725 730 500
2015/03/02 730 730 730 730 300
2015/02/27 741 748 718 718 800
2015/02/26 726 726 726 726 1,400
2015/02/25 725 748 725 740 1,000
2015/02/24 725 725 700 725 3,000
2015/02/23 734 734 710 710 800
2015/02/20 720 745 720 735 3,700
2015/02/19 699 715 689 715 1,300
2015/02/18 700 700 699 699 1,600
2015/02/17 729 729 699 699 1,000
2015/02/16 722 739 700 700 3,200
2015/02/12 722 722 722 722 200
2015/02/10 735 735 735 735 100
2015/02/06 739 739 739 739 100
2015/02/05 715 715 715 715 300
2015/02/04 713 713 713 713 100
2015/02/03 730 730 710 710 300
2015/02/02 745 750 743 743 500
2015/01/30 745 745 745 745 300
2015/01/29 731 731 730 730 200
2015/01/28 740 745 740 745 200
2015/01/27 745 745 745 745 300
2015/01/26 747 747 745 745 200
2015/01/23 737 737 737 737 200
2015/01/22 745 745 745 745 200
2015/01/21 746 746 746 746 100
2015/01/19 749 749 749 749 100
2015/01/16 730 751 711 712 600
2015/01/15 731 750 731 750 300
2015/01/14 731 731 731 731 100
2015/01/13 730 750 726 750 900
2015/01/09 741 745 741 745 300
2015/01/08 737 741 737 741 900
2015/01/07 720 737 720 737 600
2015/01/05 717 717 717 717 200

このページの先頭へ