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
2019/12/30 935 935 935 935 100
2019/12/27 920 925 920 925 400
2019/12/26 918 920 905 905 800
2019/12/24 940 940 915 915 200
2019/12/23 940 940 940 940 100
2019/12/20 935 941 927 941 500
2019/12/19 911 927 911 927 400
2019/12/18 918 918 915 915 500
2019/12/17 917 917 917 917 300
2019/12/16 920 920 916 917 400
2019/12/13 920 955 920 920 2,300
2019/12/12 913 922 911 922 500
2019/12/11 912 913 912 913 300
2019/12/10 912 926 910 926 1,100
2019/12/09 928 928 928 928 200
2019/12/06 927 928 927 928 200
2019/12/05 911 912 911 912 300
2019/12/04 906 910 906 910 300
2019/12/03 908 923 908 912 500
2019/12/02 923 923 920 921 1,100
2019/11/29 938 938 910 925 2,000
2019/11/28 931 956 930 946 11,800
2019/11/27 1,020 1,037 1,010 1,036 6,800
2019/11/26 1,020 1,021 1,010 1,017 2,700
2019/11/25 1,035 1,035 1,008 1,020 1,700
2019/11/22 1,017 1,017 1,000 1,010 2,200
2019/11/21 1,013 1,019 1,010 1,019 900
2019/11/20 1,009 1,020 1,009 1,020 1,100
2019/11/19 1,024 1,024 1,018 1,024 500
2019/11/18 1,031 1,031 1,011 1,025 1,000
2019/11/15 1,025 1,025 1,017 1,017 1,000
2019/11/14 1,020 1,025 1,010 1,025 700
2019/11/13 1,035 1,035 1,022 1,022 800
2019/11/12 1,035 1,046 1,031 1,031 1,600
2019/11/11 1,020 1,036 1,001 1,020 2,500
2019/11/08 991 1,034 991 1,004 1,000
2019/11/07 1,004 1,004 997 1,000 1,300
2019/11/06 1,035 1,035 1,005 1,005 700
2019/11/05 1,032 1,039 1,010 1,021 2,200
2019/11/01 1,010 1,048 1,010 1,018 900
2019/10/31 984 1,008 984 1,008 900
2019/10/30 980 999 980 999 1,500
2019/10/29 970 975 970 975 1,000
2019/10/28 963 970 963 970 600
2019/10/25 959 959 957 957 300
2019/10/24 958 959 958 959 500
2019/10/23 942 955 933 940 1,100
2019/10/21 925 937 925 931 900
2019/10/18 945 945 925 935 2,200
2019/10/17 934 945 932 945 1,100
2019/10/16 925 930 925 930 400
2019/10/15 938 938 920 920 3,000
2019/10/10 925 926 925 926 300
2019/10/09 940 940 921 936 500
2019/10/08 935 940 935 940 500
2019/10/07 948 948 914 920 2,600
2019/10/04 950 950 949 949 300
2019/10/03 950 950 940 940 300
2019/10/02 949 950 946 950 600
2019/10/01 940 940 940 940 200
2019/09/30 950 950 950 950 300
2019/09/27 940 940 930 930 400
2019/09/26 925 925 925 925 200
2019/09/25 930 950 911 950 1,000
2019/09/19 910 910 910 910 100
2019/09/18 899 905 895 905 500
2019/09/17 899 899 899 899 100
2019/09/13 898 898 898 898 100
2019/09/12 893 893 893 893 100
2019/09/11 900 900 900 900 100
2019/09/10 900 900 900 900 200
2019/09/04 902 902 892 892 200
2019/08/30 889 892 889 892 400
2019/08/29 900 910 897 910 400
2019/08/27 917 917 915 915 200
2019/08/26 888 918 888 918 300
2019/08/23 888 888 888 888 300
2019/08/22 873 873 873 873 100
2019/08/21 873 873 873 873 100
2019/08/20 872 872 872 872 100
2019/08/19 900 900 900 900 100
2019/08/14 875 875 875 875 500
2019/08/13 870 870 870 870 300
2019/08/09 890 890 881 881 200
2019/08/07 891 891 891 891 100
2019/08/05 892 892 891 891 900
2019/08/02 942 942 941 941 600
2019/08/01 910 910 897 897 200
2019/07/31 900 900 900 900 100
2019/07/30 899 899 899 899 100
2019/07/29 882 890 882 890 600
2019/07/25 890 890 883 883 300
2019/07/22 880 888 879 879 800
2019/07/19 885 885 880 880 400
2019/07/18 889 889 881 881 400
2019/07/17 890 890 890 890 100
2019/07/16 875 890 875 890 900
2019/07/12 905 905 905 905 300
2019/07/11 909 909 909 909 100
2019/07/10 876 910 861 910 1,800
2019/07/09 920 920 905 915 1,000
2019/07/08 864 900 864 900 800
2019/07/05 866 877 866 877 1,100
2019/07/04 853 890 853 890 1,100
2019/07/03 865 877 865 877 400
2019/07/02 850 850 850 850 200
2019/07/01 855 860 855 860 600
2019/06/28 855 860 855 860 200
2019/06/27 855 855 855 855 300
2019/06/26 850 860 850 860 400
2019/06/25 860 860 860 860 100
2019/06/21 860 860 860 860 200
2019/06/20 860 860 860 860 100
2019/06/19 850 860 850 860 300
2019/06/18 870 870 860 860 400
2019/06/17 875 875 870 870 300
2019/06/14 890 890 870 875 400
2019/06/12 880 880 880 880 100
2019/06/11 890 890 880 880 400
2019/06/10 900 900 900 900 200
2019/06/07 900 900 890 900 400
2019/06/06 900 900 890 890 200
2019/06/05 900 900 900 900 100
2019/06/04 885 885 885 885 100
2019/06/03 900 900 885 885 200
2019/05/31 945 945 930 930 200
2019/05/30 915 915 915 915 100
2019/05/28 919 995 919 995 1,400
2019/05/27 910 919 901 919 400
2019/05/24 900 919 900 909 700
2019/05/23 900 900 900 900 400
2019/05/22 900 900 900 900 100
2019/05/21 918 918 918 918 100
2019/05/20 925 925 925 925 100
2019/05/17 880 880 880 880 100
2019/05/15 880 880 880 880 100
2019/05/13 895 895 890 890 1,200
2019/05/07 891 891 890 890 200
2019/04/26 891 891 891 891 100
2019/04/24 920 920 920 920 100
2019/04/23 920 920 920 920 100
2019/04/22 920 920 920 920 2,000
2019/04/19 920 920 920 920 100
2019/04/18 915 920 915 920 300
2019/04/15 920 920 920 920 100
2019/04/11 900 900 900 900 100
2019/04/10 913 913 913 913 500
2019/04/03 900 910 900 910 200
2019/04/02 913 958 913 958 700
2019/03/29 874 874 874 874 100
2019/03/28 859 859 859 859 100
2019/03/27 857 857 857 857 100
2019/03/25 854 855 854 855 300
2019/03/22 895 899 895 899 200
2019/03/20 898 898 898 898 100
2019/03/13 899 899 899 899 200
2019/03/12 900 900 900 900 100
2019/03/06 919 919 915 915 400
2019/02/28 998 998 979 979 300
2019/02/27 902 1,000 900 1,000 1,800
2019/02/26 902 902 902 902 100
2019/02/25 904 905 904 905 300
2019/02/21 900 900 900 900 600
2019/02/19 900 900 900 900 100
2019/02/14 901 901 901 901 100
2019/02/13 904 904 901 901 300
2019/02/12 916 916 900 900 300
2019/02/08 902 902 901 901 200
2019/02/06 945 945 945 945 100
2019/02/05 906 906 906 906 100
2019/02/04 903 918 903 918 200
2019/02/01 946 946 946 946 300
2019/01/31 924 945 909 945 600
2019/01/30 923 923 915 915 400
2019/01/28 923 923 923 923 100
2019/01/24 970 970 970 970 500
2019/01/23 976 976 976 976 500
2019/01/21 903 921 903 916 300
2019/01/18 933 933 933 933 400
2019/01/17 955 960 930 957 1,400
2019/01/16 892 953 892 920 900
2019/01/15 810 887 810 887 500
2019/01/11 870 870 870 870 200
2019/01/09 830 866 830 855 1,300
2019/01/08 760 769 757 769 600
2019/01/07 760 770 760 760 400
2019/01/04 760 760 760 760 200

このページの先頭へ