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
2017/12/29 961 961 961 961 300
2017/12/28 958 960 958 960 300
2017/12/27 942 956 942 943 300
2017/12/26 970 970 931 945 2,300
2017/12/25 970 980 970 970 800
2017/12/22 970 970 970 970 500
2017/12/21 980 980 980 980 100
2017/12/20 984 984 980 980 300
2017/12/19 998 999 987 999 500
2017/12/18 977 977 977 977 100
2017/12/15 1,000 1,000 992 992 700
2017/12/14 998 1,025 998 1,025 400
2017/12/13 1,005 1,020 992 1,020 800
2017/12/12 975 990 975 990 500
2017/12/11 975 975 975 975 300
2017/12/08 980 980 975 975 600
2017/12/07 980 1,020 975 975 700
2017/12/06 985 985 980 980 600
2017/12/05 1,011 1,011 985 986 1,000
2017/12/04 985 1,005 982 982 1,300
2017/12/01 1,018 1,018 983 990 2,900
2017/11/30 1,020 1,023 999 1,000 2,000
2017/11/29 1,055 1,059 1,009 1,022 4,900
2017/11/28 1,008 1,080 1,008 1,060 17,200
2017/11/27 1,280 1,280 1,235 1,248 5,400
2017/11/24 1,237 1,248 1,218 1,220 4,500
2017/11/22 1,234 1,270 1,204 1,239 3,100
2017/11/21 1,219 1,231 1,180 1,180 1,500
2017/11/20 1,215 1,225 1,215 1,215 1,900
2017/11/17 1,220 1,220 1,215 1,215 1,300
2017/11/16 1,197 1,214 1,180 1,180 1,400
2017/11/15 1,199 1,199 1,165 1,197 1,200
2017/11/14 1,200 1,200 1,185 1,199 800
2017/11/13 1,185 1,200 1,177 1,200 1,100
2017/11/10 1,179 1,185 1,165 1,185 1,200
2017/11/09 1,170 1,188 1,165 1,184 1,300
2017/11/08 1,159 1,163 1,159 1,163 700
2017/11/07 1,140 1,160 1,140 1,160 2,100
2017/11/06 1,128 1,134 1,116 1,134 1,400
2017/11/02 1,117 1,130 1,101 1,128 1,900
2017/11/01 1,116 1,120 1,108 1,120 1,000
2017/10/31 1,120 1,120 1,092 1,116 900
2017/10/30 1,099 1,100 1,087 1,090 1,500
2017/10/27 1,070 1,095 1,070 1,087 1,700
2017/10/26 1,068 1,080 1,068 1,080 1,000
2017/10/25 1,068 1,068 1,060 1,068 500
2017/10/24 1,070 1,070 1,040 1,040 900
2017/10/23 1,042 1,071 1,041 1,069 3,000
2017/10/20 1,040 1,040 1,040 1,040 100
2017/10/19 1,046 1,046 1,046 1,046 100
2017/10/18 1,050 1,050 1,046 1,046 200
2017/10/17 1,050 1,050 1,046 1,046 400
2017/10/16 1,037 1,050 1,035 1,050 800
2017/10/13 1,036 1,037 1,036 1,036 400
2017/10/12 1,020 1,041 1,020 1,041 300
2017/10/11 1,050 1,050 1,030 1,031 700
2017/10/10 1,028 1,028 1,021 1,028 1,100
2017/10/06 1,029 1,029 1,022 1,022 300
2017/10/05 1,039 1,039 1,022 1,029 600
2017/10/04 1,044 1,044 1,035 1,039 500
2017/10/03 1,043 1,043 1,031 1,031 500
2017/10/02 1,020 1,040 1,019 1,040 1,400
2017/09/29 1,048 1,048 1,010 1,020 1,100
2017/09/28 1,002 1,030 1,000 1,000 2,000
2017/09/27 985 1,000 985 1,000 1,700
2017/09/26 982 999 982 982 1,000
2017/09/25 982 985 982 985 200
2017/09/22 990 990 985 985 300
2017/09/21 971 989 971 989 400
2017/09/20 980 980 980 980 100
2017/09/19 979 980 979 980 400
2017/09/15 979 979 979 979 100
2017/09/14 956 956 955 955 200
2017/09/13 948 948 948 948 100
2017/09/12 955 955 955 955 100
2017/09/08 955 955 955 955 200
2017/09/06 944 944 944 944 500
2017/09/05 965 965 959 959 300
2017/09/04 976 976 975 975 600
2017/09/01 998 998 976 976 700
2017/08/31 964 965 964 965 300
2017/08/30 951 963 941 963 800
2017/08/29 938 938 937 937 200
2017/08/28 935 935 935 935 200
2017/08/25 931 931 931 931 500
2017/08/24 929 930 929 930 1,400
2017/08/23 930 930 930 930 1,000
2017/08/18 924 924 924 924 100
2017/08/17 924 924 924 924 100
2017/08/16 922 925 920 925 600
2017/08/15 959 960 930 930 300
2017/08/14 970 970 930 930 1,000
2017/08/09 971 971 971 971 200
2017/08/08 971 971 971 971 100
2017/08/07 966 970 965 965 300
2017/08/04 960 965 960 965 600
2017/08/03 968 968 967 967 300
2017/08/02 953 953 953 953 100
2017/08/01 952 952 948 948 300
2017/07/31 948 950 948 950 300
2017/07/27 950 950 950 950 200
2017/07/25 950 950 950 950 100
2017/07/24 950 950 924 924 400
2017/07/19 910 910 910 910 100
2017/07/18 915 915 910 910 600
2017/07/13 925 925 915 915 200
2017/07/12 910 910 910 910 700
2017/07/11 943 969 925 925 3,900
2017/07/10 935 943 935 943 200
2017/07/07 928 928 928 928 500
2017/07/05 923 923 923 923 300
2017/07/04 920 920 920 920 300
2017/07/03 944 944 920 922 400
2017/06/30 939 940 902 902 1,400
2017/06/29 919 929 918 920 500
2017/06/26 932 945 920 920 500
2017/06/23 928 928 919 919 200
2017/06/21 928 928 928 928 200
2017/06/20 902 902 902 902 400
2017/06/19 909 909 909 909 400
2017/06/14 924 924 924 924 100
2017/06/12 922 922 922 922 100
2017/06/09 906 908 906 908 300
2017/06/07 903 903 903 903 100
2017/06/02 928 928 918 918 200
2017/05/31 932 932 932 932 200
2017/05/29 902 902 902 902 200
2017/05/26 915 930 915 915 1,500
2017/05/25 912 914 910 914 700
2017/05/24 915 915 915 915 200
2017/05/23 915 915 913 913 300
2017/05/22 915 915 915 915 200
2017/05/19 915 915 915 915 100
2017/05/18 915 915 914 915 500
2017/05/17 915 915 915 915 100
2017/05/16 920 920 916 916 600
2017/05/15 925 931 922 931 1,500
2017/05/12 928 928 928 928 100
2017/05/11 928 928 928 928 100
2017/05/10 929 929 928 928 200
2017/05/08 930 930 930 930 200
2017/05/02 937 937 930 930 400
2017/05/01 939 939 937 937 300
2017/04/28 930 940 930 940 200
2017/04/20 888 888 888 888 300
2017/04/19 888 888 888 888 100
2017/04/17 888 888 888 888 100
2017/04/11 883 883 880 880 1,300
2017/04/10 897 897 883 883 400
2017/04/07 896 896 896 896 200
2017/04/06 896 896 896 896 200
2017/04/04 880 880 880 880 300
2017/04/03 900 950 890 890 1,000
2017/03/31 889 925 889 925 1,700
2017/03/30 863 889 863 889 600
2017/03/29 862 863 862 863 400
2017/03/28 850 850 850 850 100
2017/03/27 850 850 850 850 500
2017/03/24 862 862 852 852 400
2017/03/16 884 884 884 884 200
2017/03/14 879 879 879 879 100
2017/03/13 879 879 879 879 700
2017/03/10 866 866 865 865 200
2017/03/09 874 878 864 864 400
2017/03/08 870 870 870 870 200
2017/03/07 858 869 857 869 300
2017/03/06 880 880 858 858 1,600
2017/03/03 854 878 854 878 300
2017/03/02 871 871 870 870 200
2017/03/01 872 872 872 872 100
2017/02/28 884 884 876 876 200
2017/02/27 874 880 874 880 400
2017/02/24 869 888 869 869 700
2017/02/23 830 869 828 850 1,200
2017/02/22 851 851 824 831 2,100
2017/02/21 852 852 852 852 100
2017/02/15 864 864 849 863 400
2017/02/14 850 864 847 864 300
2017/02/13 855 859 851 851 300
2017/02/09 849 849 849 849 100
2017/02/08 856 856 851 851 400
2017/02/03 869 869 869 869 200
2017/02/02 869 869 869 869 100
2017/02/01 860 860 860 860 200
2017/01/31 859 859 850 850 200
2017/01/30 859 859 851 851 900
2017/01/27 885 885 856 859 500
2017/01/26 870 870 870 870 100
2017/01/25 881 881 881 881 100
2017/01/24 881 881 881 881 100
2017/01/23 903 903 881 881 900
2017/01/20 877 900 872 891 1,400
2017/01/19 877 877 877 877 100
2017/01/18 895 896 895 896 200
2017/01/17 890 890 876 876 300
2017/01/16 889 889 889 889 100
2017/01/11 861 865 852 865 500
2017/01/10 897 897 865 865 700
2017/01/06 876 897 873 897 600
2017/01/05 889 897 887 897 700
2017/01/04 899 899 881 891 1,100

このページの先頭へ