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
2020/12/30 878 878 878 878 100
2020/12/29 871 877 870 877 400
2020/12/28 875 930 870 870 1,100
2020/12/25 875 875 875 875 400
2020/12/24 876 905 876 905 300
2020/12/23 876 885 876 876 700
2020/12/22 884 884 883 883 200
2020/12/21 873 883 873 883 200
2020/12/18 895 900 895 900 600
2020/12/15 890 896 890 896 300
2020/12/14 875 898 875 898 400
2020/12/11 865 878 865 878 500
2020/12/10 890 890 890 890 200
2020/12/09 895 895 895 895 100
2020/12/08 900 900 895 895 400
2020/12/07 905 905 900 900 600
2020/12/04 905 906 905 905 700
2020/12/03 912 912 906 906 700
2020/12/02 912 915 911 913 900
2020/12/01 930 930 905 917 1,500
2020/11/30 944 944 930 930 1,100
2020/11/27 904 969 903 943 8,300
2020/11/26 1,043 1,050 1,030 1,030 4,700
2020/11/25 1,019 1,040 1,019 1,030 2,500
2020/11/24 1,010 1,019 1,010 1,019 1,300
2020/11/20 1,008 1,012 1,008 1,012 200
2020/11/19 1,000 1,001 1,000 1,000 700
2020/11/18 1,010 1,010 1,001 1,001 600
2020/11/17 1,001 1,010 1,000 1,010 700
2020/11/16 1,004 1,004 1,003 1,003 700
2020/11/13 1,002 1,004 1,002 1,004 500
2020/11/12 1,006 1,006 1,002 1,002 300
2020/11/11 1,009 1,009 1,000 1,007 2,100
2020/11/10 1,004 1,009 1,004 1,009 300
2020/11/09 1,008 1,010 1,005 1,005 800
2020/11/06 1,015 1,015 1,010 1,010 300
2020/11/05 1,010 1,015 1,010 1,015 400
2020/11/04 1,009 1,010 1,006 1,006 500
2020/11/02 985 1,010 985 1,009 1,000
2020/10/30 1,015 1,015 1,010 1,010 500
2020/10/29 1,000 1,015 1,000 1,015 300
2020/10/28 1,000 1,000 1,000 1,000 100
2020/10/27 1,017 1,017 1,010 1,010 300
2020/10/26 1,017 1,017 1,017 1,017 500
2020/10/21 993 993 993 993 100
2020/10/20 1,015 1,025 1,000 1,000 800
2020/10/16 1,027 1,029 1,027 1,029 200
2020/10/15 1,025 1,034 1,025 1,034 200
2020/10/14 1,031 1,033 1,020 1,025 600
2020/10/13 1,034 1,034 1,030 1,030 200
2020/10/12 1,030 1,034 1,025 1,025 300
2020/10/09 1,016 1,024 1,016 1,024 200
2020/10/08 1,023 1,035 1,023 1,035 700
2020/10/07 1,011 1,023 1,003 1,023 900
2020/10/06 1,018 1,019 1,018 1,019 500
2020/10/05 1,013 1,018 1,004 1,018 600
2020/10/02 998 1,013 998 1,013 1,000
2020/09/30 1,015 1,015 980 983 800
2020/09/29 973 1,000 971 998 1,700
2020/09/28 983 983 971 971 700
2020/09/23 975 980 975 980 300
2020/09/17 985 985 960 960 500
2020/09/16 994 994 970 970 200
2020/09/15 990 990 990 990 200
2020/09/14 983 983 980 980 200
2020/09/11 970 970 970 970 200
2020/09/09 980 980 980 980 100
2020/09/08 970 970 970 970 100
2020/09/07 981 981 975 980 300
2020/09/04 985 985 980 980 300
2020/09/03 989 989 989 989 200
2020/09/02 995 995 990 990 700
2020/09/01 965 965 965 965 200
2020/08/31 968 968 968 968 100
2020/08/28 941 941 941 941 100
2020/08/27 970 970 970 970 100
2020/08/26 940 940 940 940 200
2020/08/25 940 940 940 940 100
2020/08/24 930 930 930 930 300
2020/08/20 920 920 920 920 100
2020/08/19 920 920 920 920 100
2020/08/18 926 926 926 926 100
2020/08/17 914 914 914 914 100
2020/08/14 929 929 914 914 300
2020/08/07 950 959 935 959 300
2020/07/31 970 970 965 965 700
2020/07/30 970 970 970 970 1,300
2020/07/29 970 970 970 970 1,000
2020/07/28 970 971 970 970 1,100
2020/07/27 998 998 970 970 600
2020/07/21 951 973 951 973 300
2020/07/20 950 950 950 950 100
2020/07/16 971 971 941 941 1,100
2020/07/15 998 1,050 972 972 4,700
2020/07/14 975 975 975 975 200
2020/07/13 975 980 975 980 200
2020/07/09 990 990 972 972 700
2020/07/08 996 999 996 999 2,800
2020/07/06 951 951 936 936 300
2020/07/03 935 940 905 940 700
2020/07/02 905 990 905 950 2,100
2020/07/01 875 875 875 875 300
2020/06/30 917 920 917 920 200
2020/06/29 887 887 887 887 100
2020/06/25 895 910 880 910 600
2020/06/24 925 925 925 925 200
2020/06/12 880 910 880 910 400
2020/06/11 911 911 911 911 100
2020/06/08 920 920 920 920 200
2020/06/03 920 920 920 920 100
2020/06/01 920 920 920 920 200
2020/05/29 920 920 920 920 200
2020/05/28 956 956 911 935 1,200
2020/05/27 894 1,029 894 1,029 2,100
2020/05/26 879 879 856 879 300
2020/05/25 865 865 865 865 200
2020/05/22 870 870 870 870 100
2020/05/18 852 865 852 865 300
2020/05/15 850 870 850 870 200
2020/05/14 830 965 830 901 2,300
2020/05/13 820 820 820 820 200
2020/05/08 801 801 801 801 200
2020/05/07 801 801 801 801 100
2020/04/30 794 814 794 814 500
2020/04/24 839 839 839 839 100
2020/04/16 740 800 740 800 200
2020/04/10 730 848 730 848 300
2020/04/09 750 750 728 731 300
2020/04/08 745 750 745 750 300
2020/04/07 715 715 715 715 300
2020/04/06 676 676 676 676 200
2020/04/03 701 701 701 701 100
2020/03/31 741 741 701 701 300
2020/03/30 695 795 695 705 600
2020/03/26 695 695 695 695 300
2020/03/25 715 715 715 715 100
2020/03/24 663 670 663 670 200
2020/03/23 662 663 662 663 200
2020/03/19 662 662 662 662 300
2020/03/18 662 662 662 662 100
2020/03/17 660 660 660 660 300
2020/03/16 655 660 655 660 1,100
2020/03/13 650 650 615 649 600
2020/03/12 691 700 680 700 800
2020/03/11 720 720 691 691 400
2020/03/10 730 730 713 713 300
2020/03/09 770 800 749 749 800
2020/03/06 780 780 780 780 100
2020/03/05 770 770 761 770 600
2020/03/03 777 781 777 781 500
2020/03/02 760 780 760 780 1,100
2020/02/28 790 800 790 800 1,100
2020/02/27 878 878 850 850 600
2020/02/26 878 878 878 878 300
2020/02/25 892 892 880 880 800
2020/02/21 902 902 902 902 100
2020/02/20 902 902 902 902 200
2020/02/19 905 905 904 904 300
2020/02/18 903 935 903 935 300
2020/02/14 903 903 900 900 200
2020/02/13 903 903 903 903 200
2020/02/12 905 905 905 905 100
2020/02/10 922 922 922 922 100
2020/02/06 923 923 923 923 700
2020/02/05 890 893 890 893 200
2020/02/04 897 897 896 896 200
2020/02/03 897 897 897 897 300
2020/01/30 960 960 899 899 1,100
2020/01/29 920 920 920 920 400
2020/01/28 920 920 920 920 100
2020/01/27 903 903 900 900 700
2020/01/23 906 906 906 906 100
2020/01/22 909 909 909 909 300
2020/01/17 905 920 905 920 200
2020/01/16 920 920 920 920 200
2020/01/15 909 909 909 909 100
2020/01/10 906 906 906 906 100
2020/01/09 885 906 885 906 400
2020/01/08 907 907 905 905 200
2020/01/07 902 902 867 897 1,600
2020/01/06 915 915 901 901 1,400

このページの先頭へ