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
2018/12/28 769 769 760 760 200
2018/12/27 762 769 739 739 600
2018/12/26 760 760 702 702 800
2018/12/25 647 690 643 690 4,500
2018/12/21 810 810 777 777 2,700
2018/12/20 850 871 780 780 1,500
2018/12/19 900 900 872 872 300
2018/12/18 911 911 900 900 600
2018/12/17 930 930 919 920 700
2018/12/14 950 950 940 940 300
2018/12/13 960 960 960 960 100
2018/12/12 921 929 921 929 200
2018/12/11 987 987 919 919 2,500
2018/12/10 1,020 1,021 988 988 1,400
2018/12/07 969 1,020 969 1,020 1,000
2018/12/06 978 984 978 984 600
2018/12/05 960 978 960 978 400
2018/12/04 961 961 961 961 500
2018/12/03 978 980 976 976 1,100
2018/11/30 990 994 977 977 700
2018/11/29 997 1,000 979 990 1,600
2018/11/28 979 1,000 977 998 8,500
2018/11/27 1,059 1,084 1,050 1,084 5,000
2018/11/26 1,031 1,065 1,031 1,039 2,000
2018/11/22 1,031 1,031 1,028 1,031 2,500
2018/11/21 1,026 1,031 1,026 1,031 1,100
2018/11/20 1,033 1,033 1,025 1,031 1,800
2018/11/19 1,070 1,070 1,049 1,070 1,600
2018/11/16 1,079 1,081 1,067 1,070 500
2018/11/15 1,058 1,079 1,058 1,079 500
2018/11/14 1,072 1,079 1,055 1,079 1,400
2018/11/13 1,105 1,120 1,061 1,081 1,000
2018/11/12 1,069 1,100 1,069 1,100 1,300
2018/11/09 1,045 1,068 1,045 1,066 500
2018/11/08 1,075 1,075 1,045 1,048 900
2018/11/07 1,073 1,105 1,045 1,045 3,200
2018/11/06 1,051 1,130 1,039 1,043 3,900
2018/11/05 1,038 1,051 1,038 1,051 700
2018/11/02 1,036 1,052 1,032 1,032 3,100
2018/11/01 1,030 1,035 1,030 1,035 1,200
2018/10/31 1,019 1,035 1,010 1,029 1,500
2018/10/30 1,002 1,005 999 1,005 700
2018/10/29 1,006 1,036 1,006 1,007 1,300
2018/10/26 1,034 1,050 1,010 1,030 3,500
2018/10/25 1,035 1,050 1,000 1,030 4,500
2018/10/24 1,034 1,034 1,034 1,034 100
2018/10/23 1,033 1,040 1,022 1,022 600
2018/10/22 1,032 1,035 1,025 1,035 800
2018/10/19 1,031 1,031 1,030 1,030 600
2018/10/18 1,013 1,031 1,013 1,031 200
2018/10/17 1,034 1,034 1,011 1,011 400
2018/10/16 1,003 1,020 1,003 1,020 400
2018/10/12 1,013 1,013 1,002 1,006 300
2018/10/11 1,025 1,025 1,020 1,020 500
2018/10/10 1,040 1,040 1,030 1,030 200
2018/10/09 1,040 1,040 1,040 1,040 100
2018/10/05 1,042 1,042 1,040 1,040 200
2018/10/04 1,048 1,048 1,021 1,040 400
2018/10/03 1,032 1,045 1,021 1,045 2,500
2018/10/02 1,023 1,040 1,022 1,022 700
2018/10/01 1,048 1,048 1,022 1,022 800
2018/09/28 1,036 1,046 1,030 1,046 2,500
2018/09/27 1,024 1,025 1,018 1,018 500
2018/09/26 1,000 1,023 1,000 1,015 1,000
2018/09/25 992 1,015 992 1,001 1,400
2018/09/21 986 992 986 986 400
2018/09/20 985 985 985 985 100
2018/09/19 983 983 983 983 100
2018/09/18 990 990 990 990 300
2018/09/14 984 984 984 984 100
2018/09/12 979 979 975 976 700
2018/09/10 979 979 979 979 100
2018/09/07 987 987 980 980 200
2018/08/31 980 981 980 981 700
2018/08/30 993 993 993 993 100
2018/08/29 990 993 990 993 500
2018/08/27 970 970 970 970 100
2018/08/21 960 960 955 955 200
2018/08/20 960 960 960 960 100
2018/08/17 965 969 964 969 400
2018/08/15 974 974 974 974 100
2018/08/14 959 959 959 959 100
2018/08/13 960 960 959 959 200
2018/08/08 988 988 988 988 300
2018/08/07 980 980 980 980 100
2018/08/03 980 980 980 980 200
2018/08/01 972 972 972 972 100
2018/07/31 989 989 989 989 500
2018/07/30 985 985 985 985 100
2018/07/27 974 975 974 975 200
2018/07/25 968 968 968 968 100
2018/07/24 968 968 968 968 100
2018/07/23 965 967 960 967 600
2018/07/20 946 961 946 961 200
2018/07/19 955 955 948 948 200
2018/07/17 944 974 944 948 400
2018/07/13 946 946 943 943 300
2018/07/12 937 940 937 937 400
2018/07/11 983 983 935 935 1,000
2018/07/10 973 975 970 975 700
2018/07/09 970 970 970 970 100
2018/07/06 952 952 922 925 1,300
2018/07/05 954 954 952 952 200
2018/07/03 955 970 955 970 200
2018/07/02 980 980 980 980 100
2018/06/29 951 951 951 951 100
2018/06/28 951 951 951 951 200
2018/06/27 940 979 940 979 300
2018/06/26 950 950 950 950 400
2018/06/25 950 951 950 951 300
2018/06/22 965 980 960 980 300
2018/06/21 953 953 953 953 200
2018/06/18 980 980 953 954 600
2018/06/15 980 980 980 980 100
2018/06/04 943 966 943 966 300
2018/06/01 943 943 943 943 100
2018/05/31 940 955 940 955 500
2018/05/30 958 987 938 938 1,000
2018/05/29 956 956 900 928 1,800
2018/05/28 1,037 1,037 981 984 1,500
2018/05/25 990 1,045 988 1,045 500
2018/05/24 991 991 990 990 300
2018/05/23 1,068 1,068 988 988 800
2018/05/22 990 995 980 980 700
2018/05/21 975 991 975 991 200
2018/05/18 979 979 979 979 100
2018/05/17 980 980 980 980 200
2018/05/14 990 990 990 990 100
2018/05/11 990 990 975 990 500
2018/05/09 989 992 989 992 300
2018/05/08 992 992 992 992 100
2018/05/07 989 992 989 992 200
2018/05/01 993 993 965 965 200
2018/04/27 995 995 995 995 100
2018/04/25 980 980 965 965 200
2018/04/23 962 962 962 962 100
2018/04/18 965 965 961 961 200
2018/04/17 965 965 965 965 100
2018/04/13 965 965 965 965 100
2018/04/12 960 960 960 960 600
2018/04/10 960 960 957 957 400
2018/04/09 980 980 980 980 100
2018/04/06 970 1,000 970 1,000 500
2018/04/05 952 952 952 952 100
2018/04/04 950 950 950 950 200
2018/04/03 950 950 950 950 100
2018/03/30 990 990 990 990 100
2018/03/28 950 950 950 950 100
2018/03/26 952 952 938 938 300
2018/03/19 981 981 981 981 200
2018/03/15 957 957 952 952 300
2018/03/09 970 970 970 970 100
2018/03/07 970 975 970 975 400
2018/03/06 960 960 960 960 100
2018/03/05 952 952 950 950 400
2018/03/02 964 964 960 960 200
2018/03/01 961 961 961 961 100
2018/02/28 970 970 960 960 200
2018/02/27 960 960 960 960 100
2018/02/23 965 965 964 964 300
2018/02/21 950 950 950 950 600
2018/02/20 950 950 950 950 600
2018/02/19 956 966 951 966 1,200
2018/02/16 979 979 979 979 100
2018/02/15 950 950 948 950 2,000
2018/02/14 980 980 957 957 700
2018/02/13 981 981 981 981 1,400
2018/02/09 980 981 980 981 1,000
2018/02/07 984 1,020 983 983 1,300
2018/02/06 1,013 1,013 982 983 1,200
2018/02/05 983 1,043 983 1,043 1,300
2018/02/02 1,008 1,008 1,008 1,008 200
2018/02/01 1,003 1,038 1,003 1,038 1,600
2018/01/31 1,015 1,020 1,015 1,020 300
2018/01/30 1,002 1,002 1,000 1,000 300
2018/01/26 1,000 1,000 1,000 1,000 100
2018/01/25 995 1,000 995 1,000 200
2018/01/24 1,022 1,025 1,019 1,025 1,100
2018/01/23 984 1,022 984 1,022 800
2018/01/22 975 1,026 975 1,026 1,400
2018/01/19 961 990 961 990 10,600
2018/01/18 975 975 970 970 300
2018/01/17 970 970 970 970 100
2018/01/15 999 999 979 979 500
2018/01/11 966 993 966 993 300
2018/01/10 977 992 966 966 700
2018/01/09 970 975 970 975 400
2018/01/05 997 997 965 965 400
2018/01/04 961 1,049 960 967 1,800

このページの先頭へ