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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,298 | 1,298 | 1,298 | 1,298 | 100 |
| 2025/06/12 | 1,297 | 1,297 | 1,297 | 1,297 | 100 |
| 2025/06/11 | 1,297 | 1,298 | 1,297 | 1,298 | 200 |
| 2025/06/10 | 1,312 | 1,312 | 1,312 | 1,312 | 1,100 |
| 2025/06/09 | 1,295 | 1,295 | 1,295 | 1,295 | 400 |
| 2025/06/06 | 1,295 | 1,295 | 1,295 | 1,295 | 200 |
| 2025/06/05 | 1,290 | 1,311 | 1,290 | 1,311 | 1,700 |
| 2025/06/04 | 1,314 | 1,314 | 1,314 | 1,314 | 100 |
| 2025/06/03 | 1,284 | 1,284 | 1,284 | 1,284 | 100 |
| 2025/06/02 | 1,280 | 1,288 | 1,280 | 1,288 | 300 |
| 2025/05/30 | 1,278 | 1,278 | 1,277 | 1,278 | 900 |
| 2025/05/29 | 1,277 | 1,277 | 1,277 | 1,277 | 100 |
| 2025/05/28 | 1,279 | 1,279 | 1,260 | 1,279 | 400 |
| 2025/05/27 | 1,285 | 1,285 | 1,285 | 1,285 | 400 |
| 2025/05/26 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
| 2025/05/23 | 1,288 | 1,288 | 1,288 | 1,288 | 100 |
| 2025/05/22 | 1,293 | 1,293 | 1,288 | 1,288 | 500 |
| 2025/05/21 | 1,300 | 1,310 | 1,294 | 1,294 | 1,100 |
| 2025/05/20 | 1,295 | 1,295 | 1,295 | 1,295 | 200 |
| 2025/05/14 | 1,308 | 1,308 | 1,300 | 1,300 | 400 |
| 2025/05/08 | 1,297 | 1,297 | 1,297 | 1,297 | 100 |
| 2025/05/07 | 1,292 | 1,292 | 1,292 | 1,292 | 100 |
| 2025/04/30 | 1,282 | 1,282 | 1,282 | 1,282 | 200 |
| 2025/04/28 | 1,291 | 1,349 | 1,291 | 1,349 | 300 |
| 2025/04/25 | 1,274 | 1,274 | 1,274 | 1,274 | 100 |
| 2025/04/24 | 1,291 | 1,291 | 1,291 | 1,291 | 200 |
| 2025/04/23 | 1,293 | 1,293 | 1,272 | 1,272 | 500 |
| 2025/04/22 | 1,290 | 1,290 | 1,290 | 1,290 | 500 |
| 2025/04/21 | 1,285 | 1,286 | 1,285 | 1,286 | 300 |
| 2025/04/16 | 1,275 | 1,282 | 1,275 | 1,282 | 300 |
| 2025/04/14 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2025/04/10 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2025/04/09 | 1,235 | 1,250 | 1,235 | 1,250 | 1,600 |
| 2025/04/08 | 1,249 | 1,249 | 1,249 | 1,249 | 300 |
| 2025/04/07 | 1,250 | 1,250 | 1,176 | 1,176 | 300 |
| 2025/04/04 | 1,274 | 1,274 | 1,274 | 1,274 | 100 |
| 2025/04/03 | 1,280 | 1,280 | 1,274 | 1,274 | 1,500 |
| 2025/04/02 | 1,291 | 1,298 | 1,291 | 1,293 | 600 |
| 2025/04/01 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
| 2025/03/31 | 1,290 | 1,290 | 1,288 | 1,288 | 1,100 |
| 2025/03/28 | 1,289 | 1,289 | 1,289 | 1,289 | 100 |
| 2025/03/26 | 1,288 | 1,288 | 1,287 | 1,287 | 300 |
| 2025/03/25 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2025/03/24 | 1,281 | 1,281 | 1,270 | 1,270 | 1,000 |
| 2025/03/21 | 1,281 | 1,281 | 1,281 | 1,281 | 300 |
| 2025/03/19 | 1,285 | 1,289 | 1,285 | 1,286 | 500 |
| 2025/03/18 | 1,281 | 1,285 | 1,281 | 1,285 | 700 |
| 2025/03/17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,100 |
| 2025/03/14 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2025/03/13 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2025/03/12 | 1,280 | 1,281 | 1,280 | 1,281 | 200 |
| 2025/03/11 | 1,278 | 1,278 | 1,278 | 1,278 | 100 |
| 2025/03/10 | 1,270 | 1,270 | 1,270 | 1,270 | 200 |
| 2025/03/07 | 1,265 | 1,282 | 1,265 | 1,282 | 200 |
| 2025/03/06 | 1,283 | 1,283 | 1,283 | 1,283 | 200 |
| 2025/03/04 | 1,265 | 1,285 | 1,265 | 1,285 | 200 |
| 2025/03/03 | 1,265 | 1,270 | 1,265 | 1,265 | 300 |
| 2025/02/28 | 1,260 | 1,270 | 1,260 | 1,265 | 1,400 |
| 2025/02/26 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2025/02/25 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2025/02/19 | 1,256 | 1,256 | 1,256 | 1,256 | 200 |
| 2025/02/18 | 1,260 | 1,260 | 1,258 | 1,260 | 2,100 |
| 2025/02/17 | 1,257 | 1,258 | 1,256 | 1,258 | 500 |
| 2025/02/14 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
| 2025/02/12 | 1,250 | 1,280 | 1,250 | 1,255 | 500 |
| 2025/02/10 | 1,252 | 1,253 | 1,248 | 1,248 | 1,100 |
| 2025/02/07 | 1,241 | 1,252 | 1,241 | 1,252 | 200 |
| 2025/02/06 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2025/02/05 | 1,247 | 1,250 | 1,247 | 1,250 | 500 |
| 2025/02/04 | 1,232 | 1,235 | 1,232 | 1,235 | 500 |
| 2025/02/03 | 1,232 | 1,232 | 1,232 | 1,232 | 400 |
| 2025/01/29 | 1,228 | 1,228 | 1,227 | 1,227 | 200 |
| 2025/01/27 | 1,248 | 1,248 | 1,248 | 1,248 | 400 |
| 2025/01/24 | 1,248 | 1,248 | 1,229 | 1,229 | 200 |
| 2025/01/23 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
| 2025/01/21 | 1,248 | 1,248 | 1,248 | 1,248 | 200 |
| 2025/01/20 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2025/01/17 | 1,240 | 1,240 | 1,212 | 1,215 | 300 |
| 2025/01/16 | 1,240 | 1,240 | 1,220 | 1,220 | 500 |
| 2025/01/15 | 1,211 | 1,211 | 1,211 | 1,211 | 100 |
| 2025/01/14 | 1,240 | 1,240 | 1,210 | 1,240 | 600 |
| 2025/01/10 | 1,211 | 1,211 | 1,211 | 1,211 | 100 |
| 2025/01/09 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
| 2025/01/08 | 1,249 | 1,249 | 1,219 | 1,219 | 300 |
| 2025/01/07 | 1,249 | 1,249 | 1,249 | 1,249 | 200 |
| 2025/01/06 | 1,215 | 1,215 | 1,203 | 1,203 | 300 |