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
2023/12/28 1,067 1,145 1,067 1,145 2,800
2023/12/27 1,138 1,150 1,081 1,091 4,300
2023/12/26 1,200 1,200 1,116 1,137 5,100
2023/12/25 1,200 1,200 1,148 1,170 1,900
2023/12/22 1,152 1,184 1,149 1,184 500
2023/12/21 1,155 1,185 1,148 1,158 3,300
2023/12/20 1,196 1,196 1,156 1,157 800
2023/12/19 1,195 1,196 1,156 1,196 3,300
2023/12/18 1,221 1,225 1,219 1,225 600
2023/12/15 1,150 1,220 1,150 1,220 4,500
2023/12/14 1,239 1,239 1,180 1,180 7,500
2023/12/13 1,246 1,295 1,216 1,231 4,300
2023/12/12 1,312 1,312 1,264 1,264 4,500
2023/12/11 1,290 1,310 1,281 1,310 1,900
2023/12/08 1,312 1,355 1,290 1,290 2,400
2023/12/07 1,337 1,337 1,312 1,312 1,900
2023/12/06 1,378 1,378 1,336 1,355 2,200
2023/12/05 1,400 1,400 1,345 1,385 2,600
2023/12/04 1,394 1,395 1,390 1,395 1,200
2023/12/01 1,395 1,400 1,394 1,400 1,600
2023/11/30 1,443 1,443 1,390 1,392 2,700
2023/11/29 1,429 1,447 1,400 1,420 12,400
2023/11/28 1,556 1,575 1,550 1,555 12,000
2023/11/27 1,560 1,590 1,557 1,575 3,500
2023/11/24 1,538 1,564 1,530 1,555 2,900
2023/11/22 1,540 1,550 1,540 1,550 2,100
2023/11/21 1,560 1,569 1,540 1,550 2,300
2023/11/20 1,590 1,597 1,541 1,555 5,600
2023/11/17 1,632 1,638 1,590 1,614 5,600
2023/11/16 1,630 1,645 1,630 1,634 2,000
2023/11/15 1,615 1,645 1,615 1,631 1,800
2023/11/14 1,645 1,650 1,645 1,650 900
2023/11/13 1,649 1,649 1,649 1,649 600
2023/11/10 1,649 1,650 1,649 1,649 300
2023/11/09 1,649 1,649 1,648 1,649 300
2023/11/08 1,645 1,649 1,630 1,649 1,700
2023/11/07 1,649 1,650 1,640 1,649 1,500
2023/11/06 1,640 1,649 1,640 1,649 1,700
2023/11/02 1,640 1,659 1,640 1,644 1,900
2023/11/01 1,631 1,649 1,630 1,640 800
2023/10/31 1,675 1,675 1,631 1,631 2,300
2023/10/30 1,660 1,682 1,656 1,676 2,000
2023/10/27 1,656 1,675 1,656 1,659 1,200
2023/10/26 1,655 1,655 1,652 1,655 600
2023/10/25 1,640 1,654 1,640 1,654 1,800
2023/10/24 1,634 1,640 1,634 1,640 300
2023/10/23 1,636 1,636 1,630 1,634 400
2023/10/20 1,638 1,640 1,636 1,636 700
2023/10/19 1,614 1,639 1,614 1,639 200
2023/10/18 1,640 1,640 1,638 1,639 300
2023/10/17 1,600 1,600 1,600 1,600 1,400
2023/10/16 1,609 1,610 1,600 1,600 2,200
2023/10/13 1,600 1,615 1,600 1,615 1,000
2023/10/12 1,611 1,615 1,600 1,605 1,800
2023/10/11 1,649 1,649 1,600 1,601 1,800
2023/10/10 1,717 1,722 1,661 1,661 1,600
2023/10/06 1,676 1,717 1,676 1,717 300
2023/10/05 1,651 1,660 1,651 1,660 400
2023/10/04 1,695 1,709 1,690 1,690 1,000
2023/10/03 1,702 1,702 1,700 1,700 1,300
2023/10/02 1,745 1,745 1,702 1,702 1,000
2023/09/29 1,730 1,730 1,686 1,700 1,100
2023/09/28 1,699 1,700 1,690 1,690 800
2023/09/26 1,702 1,702 1,702 1,702 100
2023/09/25 1,700 1,700 1,660 1,700 1,700
2023/09/22 1,660 1,660 1,660 1,660 200
2023/09/21 1,651 1,651 1,650 1,650 500
2023/09/20 1,676 1,676 1,651 1,651 600
2023/09/19 1,691 1,691 1,650 1,650 600
2023/09/15 1,696 1,696 1,695 1,695 1,000
2023/09/14 1,695 1,695 1,695 1,695 100
2023/09/13 1,690 1,690 1,680 1,680 400
2023/09/12 1,690 1,690 1,690 1,690 100
2023/09/11 1,690 1,690 1,690 1,690 300
2023/09/08 1,696 1,696 1,696 1,696 500
2023/09/06 1,709 1,709 1,700 1,702 600
2023/09/04 1,695 1,695 1,695 1,695 100
2023/09/01 1,690 1,690 1,690 1,690 200
2023/08/31 1,735 1,735 1,690 1,690 1,100
2023/08/30 1,715 1,740 1,715 1,715 700
2023/08/29 1,729 1,729 1,729 1,729 500
2023/08/28 1,670 1,670 1,670 1,670 200
2023/08/25 1,660 1,660 1,655 1,655 200
2023/08/23 1,667 1,667 1,660 1,660 200
2023/08/22 1,670 1,670 1,670 1,670 100
2023/08/21 1,670 1,670 1,670 1,670 100
2023/08/18 1,690 1,690 1,680 1,680 200
2023/08/17 1,652 1,652 1,652 1,652 100
2023/08/16 1,620 1,640 1,617 1,630 1,400
2023/08/15 1,621 1,621 1,620 1,620 800
2023/08/14 1,624 1,640 1,621 1,621 600
2023/08/10 1,624 1,624 1,624 1,624 500
2023/08/09 1,626 1,626 1,626 1,626 100
2023/08/07 1,638 1,638 1,638 1,638 100
2023/08/04 1,630 1,630 1,614 1,625 500
2023/08/03 1,640 1,640 1,640 1,640 400
2023/08/02 1,651 1,651 1,651 1,651 100
2023/07/31 1,641 1,641 1,641 1,641 300
2023/07/28 1,620 1,620 1,590 1,610 1,500
2023/07/27 1,625 1,625 1,625 1,625 200
2023/07/25 1,626 1,626 1,625 1,625 200
2023/07/24 1,639 1,639 1,639 1,639 100
2023/07/21 1,640 1,640 1,640 1,640 300
2023/07/19 1,670 1,700 1,641 1,641 400
2023/07/18 1,702 1,704 1,650 1,650 700
2023/07/14 1,681 1,681 1,651 1,675 300
2023/07/13 1,710 1,710 1,603 1,603 500
2023/07/12 1,680 1,710 1,600 1,710 2,300
2023/07/11 1,549 1,610 1,520 1,520 1,200
2023/07/07 1,544 1,544 1,544 1,544 300
2023/07/06 1,505 1,545 1,505 1,544 400
2023/07/04 1,505 1,505 1,505 1,505 200
2023/07/03 1,485 1,500 1,485 1,500 700
2023/06/30 1,485 1,485 1,485 1,485 100
2023/06/29 1,470 1,470 1,470 1,470 100
2023/06/28 1,445 1,445 1,440 1,440 400
2023/06/27 1,440 1,457 1,431 1,457 700
2023/06/23 1,446 1,446 1,440 1,440 300
2023/06/22 1,470 1,470 1,450 1,450 200
2023/06/21 1,500 1,500 1,460 1,460 1,000
2023/06/20 1,470 1,540 1,470 1,540 1,400
2023/06/19 1,461 1,467 1,455 1,467 500
2023/06/16 1,460 1,460 1,430 1,431 1,000
2023/06/14 1,459 1,460 1,459 1,460 200
2023/06/13 1,430 1,459 1,430 1,459 800
2023/06/12 1,418 1,425 1,418 1,425 300
2023/06/09 1,420 1,420 1,420 1,420 100
2023/06/08 1,421 1,439 1,421 1,433 400
2023/06/07 1,450 1,458 1,420 1,420 1,200
2023/06/06 1,440 1,440 1,440 1,440 200
2023/06/05 1,422 1,460 1,422 1,460 300
2023/06/01 1,440 1,440 1,440 1,440 100
2023/05/31 1,440 1,440 1,440 1,440 100
2023/05/30 1,420 1,460 1,420 1,440 1,100
2023/05/29 1,461 1,461 1,394 1,394 1,500
2023/05/26 1,451 1,460 1,451 1,460 800
2023/05/25 1,505 1,505 1,505 1,505 200
2023/05/24 1,505 1,505 1,505 1,505 100
2023/05/23 1,480 1,480 1,475 1,475 300
2023/05/19 1,480 1,487 1,480 1,487 800
2023/05/18 1,510 1,519 1,510 1,519 200
2023/05/17 1,534 1,534 1,494 1,520 300
2023/05/16 1,485 1,522 1,455 1,522 600
2023/05/15 1,469 1,522 1,450 1,522 400
2023/05/12 1,498 1,499 1,496 1,499 600
2023/05/11 1,450 1,484 1,450 1,484 500
2023/05/10 1,444 1,485 1,423 1,423 1,100
2023/05/09 1,414 1,444 1,414 1,444 200
2023/05/08 1,392 1,424 1,392 1,414 1,900
2023/05/02 1,370 1,379 1,370 1,379 900
2023/05/01 1,371 1,371 1,371 1,371 100
2023/04/28 1,370 1,370 1,370 1,370 100
2023/04/27 1,361 1,361 1,361 1,361 200
2023/04/26 1,368 1,368 1,360 1,360 1,200
2023/04/25 1,384 1,384 1,373 1,373 400
2023/04/24 1,373 1,373 1,373 1,373 200
2023/04/20 1,379 1,380 1,379 1,380 200
2023/04/19 1,386 1,386 1,361 1,366 400
2023/04/18 1,360 1,360 1,360 1,360 100
2023/04/17 1,366 1,366 1,360 1,360 400
2023/04/14 1,370 1,370 1,350 1,366 500
2023/04/13 1,400 1,400 1,340 1,370 1,300
2023/04/12 1,400 1,435 1,330 1,370 1,700
2023/04/11 1,330 1,421 1,320 1,400 2,600
2023/04/06 1,302 1,302 1,302 1,302 100
2023/04/05 1,311 1,332 1,270 1,332 500
2023/04/04 1,310 1,312 1,310 1,312 300
2023/04/03 1,256 1,290 1,256 1,290 1,000
2023/03/29 1,310 1,310 1,254 1,274 1,500
2023/03/28 1,305 1,305 1,305 1,305 100
2023/03/20 1,255 1,258 1,255 1,258 400
2023/03/16 1,310 1,310 1,310 1,310 100
2023/03/15 1,309 1,309 1,309 1,309 200
2023/03/14 1,252 1,309 1,251 1,309 300
2023/03/10 1,300 1,300 1,300 1,300 100
2023/03/08 1,314 1,314 1,314 1,314 100
2023/03/07 1,313 1,313 1,313 1,313 100
2023/03/06 1,307 1,310 1,307 1,310 200
2023/03/01 1,307 1,307 1,307 1,307 100
2023/02/28 1,307 1,307 1,307 1,307 100
2023/02/24 1,304 1,307 1,275 1,307 400
2023/02/22 1,300 1,300 1,300 1,300 600
2023/02/20 1,270 1,290 1,262 1,290 600
2023/02/17 1,300 1,300 1,300 1,300 500
2023/02/15 1,298 1,298 1,298 1,298 100
2023/02/13 1,290 1,290 1,290 1,290 100
2023/02/10 1,289 1,290 1,289 1,290 200
2023/02/08 1,298 1,298 1,298 1,298 100
2023/02/07 1,264 1,264 1,251 1,251 200
2023/02/06 1,288 1,294 1,288 1,294 400
2023/02/03 1,258 1,258 1,258 1,258 200
2023/02/01 1,253 1,253 1,253 1,253 200
2023/01/30 1,300 1,303 1,300 1,303 800
2023/01/27 1,233 1,300 1,233 1,300 2,200
2023/01/20 1,219 1,292 1,219 1,292 800
2023/01/18 1,279 1,279 1,279 1,279 100
2023/01/13 1,290 1,290 1,290 1,290 100
2023/01/12 1,290 1,290 1,290 1,290 100
2023/01/11 1,290 1,290 1,290 1,290 100
2023/01/10 1,240 1,260 1,240 1,260 200
2023/01/06 1,240 1,240 1,240 1,240 100
2023/01/05 1,300 1,310 1,300 1,300 400
2023/01/04 1,280 1,297 1,280 1,289 2,200

このページの先頭へ