キャリアバンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,250 | 1,250 | 1,190 | 1,190 | -66 | -5.3% | 200 |
| 2022/12/23 | 1,256 | 1,256 | 1,256 | 1,256 | -28 | -2.2% | 700 |
| 2022/12/22 | 1,292 | 1,297 | 1,284 | 1,284 | -8 | -0.6% | 500 |
| 2022/12/21 | 1,292 | 1,292 | 1,292 | 1,292 | ±0 | ±0% | 100 |
| 2022/12/20 | 1,256 | 1,292 | 1,256 | 1,292 | +1 | +0.1% | 500 |
| 2022/12/19 | 1,257 | 1,291 | 1,250 | 1,291 | +29 | +2.3% | 800 |
| 2022/12/16 | 1,262 | 1,262 | 1,262 | 1,262 | -37 | -2.8% | 100 |
| 2022/12/15 | 1,288 | 1,299 | 1,288 | 1,299 | +11 | +0.9% | 300 |
| 2022/12/14 | 1,282 | 1,288 | 1,258 | 1,288 | - | - | 600 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 1,282 | 1,282 | 1,282 | 1,282 | -1 | -0.1% | 100 |
| 2022/12/09 | 1,283 | 1,283 | 1,283 | 1,283 | -15 | -1.2% | 100 |
| 2022/12/08 | 1,276 | 1,298 | 1,276 | 1,298 | +13 | +1% | 400 |
| 2022/12/07 | 1,285 | 1,285 | 1,285 | 1,285 | +10 | +0.8% | 200 |
| 2022/12/06 | 1,275 | 1,275 | 1,275 | 1,275 | -1 | -0.1% | 100 |
| 2022/12/05 | 1,276 | 1,276 | 1,276 | 1,276 | +1 | +0.1% | 800 |
| 2022/12/02 | 1,292 | 1,292 | 1,275 | 1,275 | -18 | -1.4% | 400 |
| 2022/12/01 | 1,305 | 1,305 | 1,293 | 1,293 | -12 | -0.9% | 900 |
| 2022/11/30 | 1,296 | 1,306 | 1,295 | 1,305 | +5 | +0.4% | 2,200 |
| 2022/11/29 | 1,316 | 1,329 | 1,279 | 1,300 | -119 | -8.4% | 10,700 |
| 2022/11/28 | 1,410 | 1,420 | 1,390 | 1,419 | +28 | +2% | 10,300 |
| 2022/11/25 | 1,380 | 1,400 | 1,380 | 1,391 | +21 | +1.5% | 2,900 |
| 2022/11/24 | 1,366 | 1,394 | 1,366 | 1,370 | -5 | -0.4% | 3,900 |
| 2022/11/22 | 1,362 | 1,375 | 1,362 | 1,375 | -15 | -1.1% | 1,100 |
| 2022/11/21 | 1,360 | 1,390 | 1,358 | 1,390 | +30 | +2.2% | 1,800 |
| 2022/11/18 | 1,337 | 1,360 | 1,337 | 1,360 | +25 | +1.9% | 1,200 |
| 2022/11/17 | 1,339 | 1,346 | 1,327 | 1,335 | +7 | +0.5% | 1,600 |
| 2022/11/16 | 1,320 | 1,328 | 1,320 | 1,328 | +7 | +0.5% | 1,600 |
| 2022/11/15 | 1,301 | 1,321 | 1,301 | 1,321 | -5 | -0.4% | 600 |
| 2022/11/14 | 1,301 | 1,327 | 1,301 | 1,326 | +25 | +1.9% | 6,300 |
| 2022/11/11 | 1,302 | 1,307 | 1,301 | 1,301 | -1 | -0.1% | 900 |
| 2022/11/10 | 1,305 | 1,308 | 1,302 | 1,302 | -4 | -0.3% | 1,100 |
| 2022/11/09 | 1,307 | 1,316 | 1,306 | 1,306 | -1 | -0.1% | 1,100 |
| 2022/11/08 | 1,301 | 1,307 | 1,301 | 1,307 | +4 | +0.3% | 2,400 |
| 2022/11/07 | 1,300 | 1,306 | 1,299 | 1,303 | +3 | +0.2% | 1,500 |
| 2022/11/04 | 1,290 | 1,300 | 1,290 | 1,300 | -1 | -0.1% | 2,400 |
| 2022/11/02 | 1,290 | 1,303 | 1,290 | 1,301 | +11 | +0.9% | 900 |
| 2022/11/01 | 1,305 | 1,305 | 1,290 | 1,290 | -15 | -1.1% | 1,100 |
| 2022/10/31 | 1,305 | 1,305 | 1,292 | 1,305 | -2 | -0.2% | 1,300 |
| 2022/10/28 | 1,285 | 1,307 | 1,285 | 1,307 | +22 | +1.7% | 1,300 |
| 2022/10/27 | 1,292 | 1,293 | 1,285 | 1,285 | -7 | -0.5% | 1,000 |
| 2022/10/26 | 1,323 | 1,323 | 1,292 | 1,292 | -30 | -2.3% | 800 |
| 2022/10/25 | 1,320 | 1,322 | 1,316 | 1,322 | +5 | +0.4% | 2,400 |
| 2022/10/24 | 1,300 | 1,329 | 1,300 | 1,317 | +20 | +1.5% | 1,500 |
| 2022/10/21 | 1,290 | 1,297 | 1,290 | 1,297 | - | - | 400 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 1,285 | 1,290 | 1,285 | 1,290 | +7 | +0.5% | 500 |
| 2022/10/18 | 1,279 | 1,283 | 1,279 | 1,283 | ±0 | ±0% | 300 |
| 2022/10/17 | 1,259 | 1,283 | 1,259 | 1,283 | +25 | +2% | 1,700 |
| 2022/10/14 | 1,268 | 1,268 | 1,258 | 1,258 | -10 | -0.8% | 400 |
651～
700
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「キャリアバンク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
