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
2022/12/30 1,231 1,260 1,230 1,230 600
2022/12/29 1,280 1,280 1,280 1,280 1,200
2022/12/28 1,290 1,290 1,290 1,290 100
2022/12/27 1,250 1,291 1,250 1,291 600
2022/12/26 1,250 1,250 1,190 1,190 200
2022/12/23 1,256 1,256 1,256 1,256 700
2022/12/22 1,292 1,297 1,284 1,284 500
2022/12/21 1,292 1,292 1,292 1,292 100
2022/12/20 1,256 1,292 1,256 1,292 500
2022/12/19 1,257 1,291 1,250 1,291 800
2022/12/16 1,262 1,262 1,262 1,262 100
2022/12/15 1,288 1,299 1,288 1,299 300
2022/12/14 1,282 1,288 1,258 1,288 600
2022/12/12 1,282 1,282 1,282 1,282 100
2022/12/09 1,283 1,283 1,283 1,283 100
2022/12/08 1,276 1,298 1,276 1,298 400
2022/12/07 1,285 1,285 1,285 1,285 200
2022/12/06 1,275 1,275 1,275 1,275 100
2022/12/05 1,276 1,276 1,276 1,276 800
2022/12/02 1,292 1,292 1,275 1,275 400
2022/12/01 1,305 1,305 1,293 1,293 900
2022/11/30 1,296 1,306 1,295 1,305 2,200
2022/11/29 1,316 1,329 1,279 1,300 10,700
2022/11/28 1,410 1,420 1,390 1,419 10,300
2022/11/25 1,380 1,400 1,380 1,391 2,900
2022/11/24 1,366 1,394 1,366 1,370 3,900
2022/11/22 1,362 1,375 1,362 1,375 1,100
2022/11/21 1,360 1,390 1,358 1,390 1,800
2022/11/18 1,337 1,360 1,337 1,360 1,200
2022/11/17 1,339 1,346 1,327 1,335 1,600
2022/11/16 1,320 1,328 1,320 1,328 1,600
2022/11/15 1,301 1,321 1,301 1,321 600
2022/11/14 1,301 1,327 1,301 1,326 6,300
2022/11/11 1,302 1,307 1,301 1,301 900
2022/11/10 1,305 1,308 1,302 1,302 1,100
2022/11/09 1,307 1,316 1,306 1,306 1,100
2022/11/08 1,301 1,307 1,301 1,307 2,400
2022/11/07 1,300 1,306 1,299 1,303 1,500
2022/11/04 1,290 1,300 1,290 1,300 2,400
2022/11/02 1,290 1,303 1,290 1,301 900
2022/11/01 1,305 1,305 1,290 1,290 1,100
2022/10/31 1,305 1,305 1,292 1,305 1,300
2022/10/28 1,285 1,307 1,285 1,307 1,300
2022/10/27 1,292 1,293 1,285 1,285 1,000
2022/10/26 1,323 1,323 1,292 1,292 800
2022/10/25 1,320 1,322 1,316 1,322 2,400
2022/10/24 1,300 1,329 1,300 1,317 1,500
2022/10/21 1,290 1,297 1,290 1,297 400
2022/10/19 1,285 1,290 1,285 1,290 500
2022/10/18 1,279 1,283 1,279 1,283 300
2022/10/17 1,259 1,283 1,259 1,283 1,700
2022/10/14 1,268 1,268 1,258 1,258 400
2022/10/13 1,265 1,268 1,265 1,268 300
2022/10/12 1,289 1,289 1,270 1,270 300
2022/10/11 1,260 1,265 1,250 1,265 1,200
2022/10/07 1,278 1,288 1,278 1,288 200
2022/10/06 1,265 1,265 1,265 1,265 500
2022/10/05 1,270 1,288 1,265 1,265 1,000
2022/10/04 1,278 1,280 1,278 1,280 600
2022/10/03 1,275 1,275 1,275 1,275 300
2022/09/30 1,270 1,270 1,266 1,266 600
2022/09/29 1,269 1,280 1,269 1,280 600
2022/09/28 1,189 1,279 1,189 1,279 300
2022/09/27 1,273 1,279 1,273 1,279 400
2022/09/26 1,240 1,273 1,240 1,273 1,500
2022/09/22 1,254 1,254 1,254 1,254 200
2022/09/21 1,232 1,232 1,231 1,231 900
2022/09/20 1,250 1,250 1,237 1,237 300
2022/09/16 1,248 1,248 1,237 1,237 200
2022/09/15 1,248 1,248 1,248 1,248 100
2022/09/14 1,228 1,246 1,228 1,246 500
2022/09/13 1,247 1,247 1,247 1,247 200
2022/09/12 1,204 1,244 1,204 1,244 400
2022/09/09 1,230 1,230 1,230 1,230 100
2022/09/08 1,216 1,243 1,216 1,243 200
2022/09/07 1,216 1,245 1,216 1,245 200
2022/09/06 1,237 1,248 1,237 1,246 500
2022/09/05 1,210 1,211 1,210 1,211 400
2022/09/02 1,228 1,228 1,210 1,210 500
2022/09/01 1,211 1,219 1,211 1,219 500
2022/08/31 1,210 1,210 1,210 1,210 300
2022/08/30 1,210 1,210 1,210 1,210 200
2022/08/29 1,208 1,210 1,205 1,210 1,900
2022/08/26 1,201 1,208 1,201 1,201 1,500
2022/08/25 1,196 1,200 1,196 1,200 400
2022/08/19 1,190 1,190 1,190 1,190 100
2022/08/18 1,182 1,182 1,182 1,182 100
2022/08/17 1,199 1,203 1,193 1,201 600
2022/08/16 1,191 1,200 1,191 1,199 300
2022/08/15 1,196 1,196 1,196 1,196 200
2022/08/12 1,197 1,200 1,196 1,200 300
2022/08/10 1,199 1,199 1,199 1,199 100
2022/08/09 1,199 1,199 1,191 1,199 500
2022/08/08 1,198 1,198 1,191 1,191 200
2022/08/04 1,194 1,198 1,194 1,198 700
2022/08/03 1,194 1,194 1,194 1,194 100
2022/07/29 1,177 1,195 1,177 1,195 500
2022/07/28 1,164 1,164 1,160 1,160 400
2022/07/25 1,158 1,177 1,157 1,177 300
2022/07/22 1,153 1,175 1,153 1,175 300
2022/07/20 1,175 1,175 1,175 1,175 200
2022/07/19 1,150 1,150 1,150 1,150 100
2022/07/15 1,150 1,150 1,150 1,150 100
2022/07/14 1,125 1,125 1,125 1,125 100
2022/07/13 1,135 1,135 1,135 1,135 100
2022/07/12 1,155 1,155 1,125 1,125 200
2022/07/11 1,125 1,125 1,125 1,125 100
2022/07/08 1,125 1,125 1,125 1,125 100
2022/07/07 1,180 1,180 1,180 1,180 200
2022/07/06 1,158 1,180 1,158 1,180 400
2022/07/05 1,118 1,119 1,111 1,115 900
2022/07/04 1,144 1,150 1,115 1,115 600
2022/07/01 1,140 1,140 1,140 1,140 100
2022/06/30 1,141 1,145 1,141 1,141 300
2022/06/29 1,086 1,086 1,086 1,086 100
2022/06/28 1,082 1,082 1,081 1,081 300
2022/06/27 1,091 1,125 1,091 1,125 400
2022/06/24 1,077 1,077 1,077 1,077 100
2022/06/23 1,077 1,077 1,077 1,077 100
2022/06/22 1,077 1,077 1,077 1,077 100
2022/06/17 1,051 1,051 1,050 1,050 700
2022/06/15 1,053 1,053 1,053 1,053 100
2022/06/13 1,054 1,054 1,053 1,053 1,200
2022/06/10 1,109 1,109 1,109 1,109 100
2022/06/06 1,109 1,109 1,109 1,109 100
2022/06/01 1,050 1,050 1,050 1,050 100
2022/05/31 1,100 1,100 1,031 1,031 800
2022/05/30 1,090 1,090 1,090 1,090 100
2022/05/25 1,100 1,100 1,090 1,090 200
2022/05/24 1,090 1,090 1,090 1,090 100
2022/05/23 1,100 1,100 1,100 1,100 200
2022/05/20 1,099 1,100 1,099 1,100 300
2022/05/19 1,060 1,060 1,060 1,060 100
2022/05/17 1,090 1,090 1,090 1,090 100
2022/05/16 1,090 1,090 1,090 1,090 200
2022/05/11 1,090 1,090 1,090 1,090 100
2022/05/09 1,090 1,090 1,090 1,090 200
2022/05/06 1,081 1,090 1,081 1,090 200
2022/05/02 1,081 1,119 1,081 1,089 400
2022/04/28 1,120 1,120 1,120 1,120 300
2022/04/27 1,095 1,120 1,051 1,120 800
2022/04/26 1,088 1,088 1,088 1,088 100
2022/04/25 1,089 1,089 1,050 1,050 200
2022/04/22 1,054 1,060 1,054 1,060 300
2022/04/21 1,076 1,076 1,076 1,076 100
2022/04/20 1,064 1,085 1,055 1,085 300
2022/04/14 1,070 1,094 1,070 1,094 200
2022/04/13 1,100 1,100 1,100 1,100 100
2022/04/12 1,040 1,088 1,040 1,088 500
2022/04/11 1,160 1,160 1,151 1,151 400
2022/04/08 1,152 1,152 1,152 1,152 300
2022/04/07 1,160 1,170 1,160 1,170 300
2022/04/06 1,180 1,195 1,160 1,160 1,900
2022/04/05 1,030 1,185 1,030 1,180 2,900
2022/04/01 1,030 1,030 1,030 1,030 100
2022/03/31 1,039 1,039 1,038 1,038 200
2022/03/30 1,000 1,039 1,000 1,039 200
2022/03/29 1,045 1,045 971 980 400
2022/03/28 1,006 1,025 1,006 1,025 500
2022/03/24 975 991 959 991 1,900
2022/03/23 959 1,004 959 959 700
2022/03/22 980 980 964 964 1,100
2022/03/18 1,019 1,019 984 984 300
2022/03/16 1,005 1,015 1,005 1,015 200
2022/03/10 993 993 993 993 100
2022/03/09 1,023 1,023 1,023 1,023 400
2022/03/07 1,003 1,003 988 988 200
2022/03/01 983 983 983 983 100
2022/02/28 995 1,003 995 1,003 400
2022/02/25 960 960 960 960 200
2022/02/24 1,005 1,005 1,005 1,005 100
2022/02/22 1,006 1,006 1,006 1,006 100
2022/02/21 1,006 1,006 1,006 1,006 200
2022/02/18 1,010 1,010 1,010 1,010 100
2022/02/17 1,023 1,023 1,023 1,023 200
2022/02/15 1,007 1,007 1,006 1,006 200
2022/02/04 1,023 1,050 1,023 1,050 700
2022/02/03 995 995 995 995 100
2022/02/01 995 995 995 995 100
2022/01/31 1,010 1,010 1,010 1,010 100
2022/01/28 1,001 1,001 1,000 1,001 600
2022/01/27 1,018 1,018 1,012 1,012 700
2022/01/26 1,021 1,021 1,018 1,018 300
2022/01/25 1,040 1,040 1,021 1,021 800
2022/01/24 1,019 1,019 1,019 1,019 100
2022/01/21 1,021 1,021 1,021 1,021 100
2022/01/20 1,030 1,030 1,021 1,021 300
2022/01/19 1,032 1,032 1,030 1,030 700
2022/01/18 1,037 1,037 1,037 1,037 100
2022/01/17 1,032 1,032 1,032 1,032 100
2022/01/14 1,085 1,085 1,040 1,040 200
2022/01/13 1,046 1,081 1,040 1,081 700
2022/01/12 1,024 1,024 1,021 1,021 400
2022/01/11 1,001 1,111 1,001 1,049 1,700
2022/01/07 1,061 1,061 985 1,025 2,200
2022/01/06 1,065 1,065 1,065 1,065 200
2022/01/05 1,066 1,067 1,065 1,067 1,300
2022/01/04 1,081 1,082 1,022 1,065 1,100

このページの先頭へ