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
2021/12/30 1,061 1,061 1,021 1,021 1,100
2021/12/29 1,000 1,025 1,000 1,010 400
2021/12/28 1,000 1,010 986 1,010 1,000
2021/12/27 990 1,000 990 1,000 500
2021/12/24 985 985 985 985 100
2021/12/23 972 972 972 972 100
2021/12/22 971 979 971 979 300
2021/12/21 971 971 971 971 100
2021/12/20 971 985 971 985 300
2021/12/17 971 971 971 971 200
2021/12/16 999 999 971 971 300
2021/12/15 998 999 998 999 600
2021/12/14 983 984 983 983 300
2021/12/13 990 990 972 990 800
2021/12/10 962 962 961 961 200
2021/12/09 961 961 959 959 500
2021/12/08 965 965 961 961 300
2021/12/07 980 980 950 959 1,800
2021/12/06 984 984 980 980 500
2021/12/03 970 999 970 999 900
2021/12/02 965 1,000 965 1,000 300
2021/12/01 962 995 962 995 700
2021/11/30 1,071 1,071 958 958 3,200
2021/11/29 1,009 1,100 1,006 1,068 9,300
2021/11/26 1,230 1,249 1,204 1,249 5,400
2021/11/25 1,199 1,200 1,190 1,200 2,700
2021/11/24 1,181 1,199 1,180 1,199 3,100
2021/11/22 1,179 1,185 1,170 1,185 2,200
2021/11/19 1,187 1,187 1,179 1,180 400
2021/11/18 1,190 1,190 1,174 1,189 1,000
2021/11/17 1,174 1,190 1,174 1,190 500
2021/11/16 1,171 1,171 1,171 1,171 200
2021/11/15 1,183 1,187 1,171 1,171 1,600
2021/11/12 1,173 1,184 1,173 1,183 1,600
2021/11/11 1,170 1,174 1,170 1,174 500
2021/11/10 1,171 1,176 1,170 1,176 1,000
2021/11/09 1,174 1,174 1,174 1,174 300
2021/11/08 1,172 1,173 1,171 1,171 600
2021/11/05 1,175 1,175 1,162 1,162 1,100
2021/11/04 1,174 1,175 1,172 1,172 1,100
2021/11/02 1,170 1,172 1,160 1,172 900
2021/11/01 1,177 1,177 1,170 1,170 1,700
2021/10/29 1,159 1,160 1,139 1,139 2,600
2021/10/28 1,156 1,158 1,156 1,158 1,200
2021/10/27 1,150 1,156 1,150 1,156 700
2021/10/25 1,134 1,150 1,130 1,140 1,500
2021/10/22 1,132 1,160 1,132 1,160 300
2021/10/21 1,159 1,160 1,159 1,160 600
2021/10/20 1,156 1,160 1,156 1,157 500
2021/10/19 1,158 1,158 1,158 1,158 200
2021/10/18 1,132 1,158 1,132 1,158 600
2021/10/15 1,159 1,159 1,158 1,158 200
2021/10/12 1,149 1,149 1,149 1,149 100
2021/10/11 1,132 1,150 1,131 1,133 700
2021/10/08 1,160 1,160 1,128 1,128 500
2021/10/07 1,150 1,150 1,145 1,145 500
2021/10/06 1,141 1,150 1,140 1,150 1,000
2021/10/05 1,121 1,135 1,121 1,135 800
2021/10/04 1,118 1,125 1,118 1,121 600
2021/10/01 1,115 1,132 1,113 1,115 1,200
2021/09/30 1,119 1,119 1,114 1,114 1,200
2021/09/29 1,080 1,085 1,080 1,085 400
2021/09/27 1,060 1,100 1,060 1,080 1,000
2021/09/24 1,056 1,060 1,056 1,060 600
2021/09/22 1,042 1,042 1,042 1,042 100
2021/09/21 1,050 1,050 1,042 1,042 500
2021/09/17 1,056 1,056 1,042 1,050 300
2021/09/16 1,042 1,050 1,042 1,050 700
2021/09/14 1,054 1,054 1,042 1,042 200
2021/09/13 1,049 1,050 1,040 1,040 800
2021/09/09 1,045 1,049 1,045 1,049 200
2021/09/07 1,045 1,048 1,025 1,028 400
2021/09/06 1,028 1,028 1,028 1,028 100
2021/09/02 1,047 1,047 1,041 1,045 500
2021/09/01 1,047 1,047 1,047 1,047 600
2021/08/31 1,030 1,030 1,030 1,030 100
2021/08/30 1,030 1,032 1,030 1,030 400
2021/08/26 1,040 1,040 1,029 1,029 300
2021/08/25 1,035 1,035 1,035 1,035 200
2021/08/24 1,030 1,035 1,030 1,031 400
2021/08/23 1,027 1,027 1,026 1,026 300
2021/08/20 1,026 1,026 1,026 1,026 200
2021/08/19 1,026 1,026 1,026 1,026 200
2021/08/18 1,020 1,020 1,020 1,020 100
2021/08/17 1,019 1,020 1,019 1,020 200
2021/08/16 1,018 1,019 1,018 1,019 300
2021/08/13 1,017 1,017 1,015 1,015 400
2021/08/11 1,020 1,020 1,017 1,017 200
2021/08/10 1,015 1,015 1,015 1,015 100
2021/08/06 1,015 1,015 1,015 1,015 100
2021/07/30 1,043 1,043 1,043 1,043 300
2021/07/29 1,014 1,014 1,014 1,014 100
2021/07/20 1,003 1,003 1,002 1,002 300
2021/07/19 1,019 1,019 1,003 1,003 600
2021/07/16 1,020 1,021 1,020 1,021 800
2021/07/15 1,018 1,058 1,018 1,058 1,800
2021/07/14 1,019 1,019 1,019 1,019 100
2021/07/13 1,013 1,013 1,013 1,013 200
2021/07/12 1,013 1,013 1,013 1,013 100
2021/07/09 1,013 1,013 1,012 1,012 200
2021/07/08 1,029 1,030 1,029 1,030 400
2021/07/07 1,014 1,014 1,014 1,014 200
2021/07/05 1,015 1,015 1,014 1,014 300
2021/07/02 1,012 1,060 1,011 1,060 1,300
2021/07/01 1,009 1,019 1,009 1,019 300
2021/06/30 1,020 1,020 1,020 1,020 200
2021/06/29 1,021 1,021 1,021 1,021 700
2021/06/25 1,000 1,020 1,000 1,020 600
2021/06/21 999 1,020 999 1,020 300
2021/06/15 1,000 1,000 1,000 1,000 200
2021/06/14 1,000 1,000 1,000 1,000 200
2021/06/11 999 999 999 999 100
2021/06/10 1,019 1,019 1,019 1,019 100
2021/06/09 990 990 990 990 100
2021/06/02 1,020 1,020 1,020 1,020 100
2021/06/01 1,020 1,020 1,020 1,020 100
2021/05/31 1,010 1,010 1,010 1,010 100
2021/05/28 1,005 1,010 1,002 1,010 300
2021/05/27 1,032 1,035 1,031 1,035 1,200
2021/05/26 1,029 1,030 1,025 1,030 500
2021/05/25 1,029 1,029 1,029 1,029 100
2021/05/24 1,015 1,015 1,015 1,015 100
2021/05/21 1,024 1,024 1,014 1,014 300
2021/05/20 1,012 1,023 1,012 1,023 300
2021/05/19 1,024 1,024 1,024 1,024 100
2021/05/18 1,002 1,026 1,002 1,024 400
2021/05/17 1,002 1,029 1,002 1,024 300
2021/05/14 1,005 1,030 1,000 1,019 1,400
2021/05/13 1,019 1,032 1,004 1,032 1,300
2021/05/12 1,020 1,020 1,000 1,019 500
2021/05/11 1,040 1,040 1,020 1,020 600
2021/05/10 1,010 1,020 1,010 1,020 700
2021/05/07 999 1,010 984 1,010 2,000
2021/05/06 960 970 960 970 400
2021/04/30 975 975 960 960 300
2021/04/28 970 970 970 970 100
2021/04/26 969 969 969 969 300
2021/04/23 950 950 950 950 100
2021/04/22 920 920 920 920 1,000
2021/04/21 920 920 920 920 100
2021/04/20 921 921 921 921 100
2021/04/16 920 920 918 918 1,000
2021/04/13 930 930 930 930 100
2021/04/09 945 945 944 944 200
2021/04/08 938 938 938 938 100
2021/04/07 980 989 929 937 600
2021/04/06 918 980 918 980 700
2021/04/05 930 930 918 918 500
2021/04/02 910 920 910 920 800
2021/04/01 910 910 908 908 400
2021/03/31 901 910 901 910 400
2021/03/30 914 914 914 914 200
2021/03/29 907 917 907 917 500
2021/03/26 892 892 892 892 200
2021/03/25 910 910 891 891 400
2021/03/24 898 898 890 890 400
2021/03/23 898 898 898 898 100
2021/03/22 900 910 898 898 400
2021/03/19 889 900 889 900 300
2021/03/17 887 902 887 902 300
2021/03/16 895 901 886 886 300
2021/03/15 894 901 894 901 800
2021/03/11 884 884 884 884 400
2021/03/10 882 898 882 898 200
2021/03/08 895 895 895 895 100
2021/03/05 899 899 899 899 100
2021/03/04 891 891 891 891 100
2021/03/02 900 900 900 900 300
2021/03/01 900 900 890 890 200
2021/02/26 900 900 885 885 500
2021/02/25 885 885 885 885 100
2021/02/24 900 900 880 880 200
2021/02/22 889 889 889 889 100
2021/02/19 889 889 889 889 100
2021/02/18 881 881 881 881 100
2021/02/15 885 885 880 880 300
2021/02/12 900 900 900 900 100
2021/02/09 900 900 900 900 200
2021/02/08 899 899 899 899 200
2021/02/05 870 880 870 880 200
2021/02/02 870 870 870 870 100
2021/02/01 872 873 872 873 500
2021/01/29 871 872 870 872 500
2021/01/28 871 872 870 870 1,200
2021/01/27 872 872 872 872 800
2021/01/26 871 871 871 871 300
2021/01/25 871 871 871 871 100
2021/01/21 874 874 871 871 1,000
2021/01/20 875 875 872 872 500
2021/01/19 875 875 875 875 100
2021/01/18 880 880 880 880 700
2021/01/15 879 879 879 879 100
2021/01/14 876 880 876 880 400
2021/01/12 900 900 900 900 400
2021/01/08 865 900 865 870 400
2021/01/07 882 882 865 865 600
2021/01/04 868 868 868 868 200

このページの先頭へ