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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,260 | 1,261 | 1,255 | 1,255 | -5 | -0.4% | 1,200 |
| 2024/11/29 | 1,272 | 1,285 | 1,260 | 1,260 | -10 | -0.8% | 1,600 |
| 2024/11/28 | 1,291 | 1,291 | 1,270 | 1,270 | -141 | -10% | 11,900 |
| 2024/11/27 | 1,415 | 1,419 | 1,410 | 1,411 | -7 | -0.5% | 7,200 |
| 2024/11/26 | 1,421 | 1,421 | 1,415 | 1,418 | -1 | -0.1% | 2,600 |
| 2024/11/25 | 1,401 | 1,422 | 1,400 | 1,419 | -3 | -0.2% | 2,900 |
| 2024/11/22 | 1,420 | 1,422 | 1,417 | 1,422 | ±0 | ±0% | 1,800 |
| 2024/11/21 | 1,420 | 1,423 | 1,420 | 1,422 | ±0 | ±0% | 1,200 |
| 2024/11/20 | 1,422 | 1,422 | 1,420 | 1,422 | ±0 | ±0% | 1,500 |
| 2024/11/19 | 1,422 | 1,426 | 1,422 | 1,422 | +1 | +0.1% | 1,800 |
| 2024/11/18 | 1,423 | 1,425 | 1,421 | 1,421 | +1 | +0.1% | 800 |
| 2024/11/15 | 1,422 | 1,422 | 1,420 | 1,420 | -6 | -0.4% | 900 |
| 2024/11/14 | 1,420 | 1,426 | 1,420 | 1,426 | +4 | +0.3% | 1,900 |
| 2024/11/13 | 1,425 | 1,428 | 1,420 | 1,422 | -6 | -0.4% | 2,200 |
| 2024/11/12 | 1,426 | 1,428 | 1,426 | 1,428 | ±0 | ±0% | 900 |
| 2024/11/11 | 1,430 | 1,430 | 1,425 | 1,428 | -2 | -0.1% | 1,100 |
| 2024/11/08 | 1,426 | 1,430 | 1,422 | 1,430 | +2 | +0.1% | 1,000 |
| 2024/11/07 | 1,426 | 1,428 | 1,426 | 1,428 | +2 | +0.1% | 1,100 |
| 2024/11/06 | 1,421 | 1,428 | 1,421 | 1,426 | -1 | -0.1% | 1,700 |
| 2024/11/05 | 1,429 | 1,429 | 1,426 | 1,427 | -2 | -0.1% | 800 |
| 2024/11/01 | 1,422 | 1,429 | 1,420 | 1,429 | -1 | -0.1% | 1,200 |
| 2024/10/31 | 1,425 | 1,432 | 1,425 | 1,430 | -3 | -0.2% | 1,200 |
| 2024/10/30 | 1,430 | 1,433 | 1,428 | 1,433 | +6 | +0.4% | 1,000 |
| 2024/10/29 | 1,426 | 1,427 | 1,423 | 1,427 | ±0 | ±0% | 800 |
| 2024/10/28 | 1,429 | 1,430 | 1,427 | 1,427 | -2 | -0.1% | 600 |
| 2024/10/25 | 1,427 | 1,429 | 1,427 | 1,429 | +2 | +0.1% | 200 |
| 2024/10/24 | 1,430 | 1,430 | 1,427 | 1,427 | -3 | -0.2% | 300 |
| 2024/10/23 | 1,430 | 1,434 | 1,430 | 1,430 | -1 | -0.1% | 500 |
| 2024/10/22 | 1,428 | 1,431 | 1,428 | 1,431 | +3 | +0.2% | 200 |
| 2024/10/21 | 1,430 | 1,431 | 1,428 | 1,428 | -2 | -0.1% | 800 |
| 2024/10/18 | 1,432 | 1,432 | 1,430 | 1,430 | -3 | -0.2% | 200 |
| 2024/10/17 | 1,429 | 1,433 | 1,425 | 1,433 | +4 | +0.3% | 900 |
| 2024/10/16 | 1,432 | 1,433 | 1,429 | 1,429 | -5 | -0.3% | 1,000 |
| 2024/10/15 | 1,436 | 1,436 | 1,420 | 1,434 | -2 | -0.1% | 1,600 |
| 2024/10/11 | 1,438 | 1,440 | 1,436 | 1,436 | -4 | -0.3% | 600 |
| 2024/10/10 | 1,440 | 1,441 | 1,440 | 1,440 | ±0 | ±0% | 500 |
| 2024/10/09 | 1,440 | 1,440 | 1,440 | 1,440 | -10 | -0.7% | 200 |
| 2024/10/08 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 500 |
| 2024/10/07 | 1,439 | 1,450 | 1,439 | 1,450 | -5 | -0.3% | 200 |
| 2024/10/04 | 1,440 | 1,455 | 1,440 | 1,455 | +16 | +1.1% | 600 |
| 2024/10/03 | 1,439 | 1,439 | 1,439 | 1,439 | +14 | +1% | 100 |
| 2024/10/02 | 1,439 | 1,439 | 1,425 | 1,425 | -15 | -1% | 600 |
| 2024/10/01 | 1,435 | 1,440 | 1,435 | 1,440 | ±0 | ±0% | 300 |
| 2024/09/30 | 1,439 | 1,440 | 1,434 | 1,440 | - | - | 700 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 1,413 | 1,418 | 1,412 | 1,418 | - | - | 700 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 1,407 | 1,407 | 1,407 | 1,407 | ±0 | ±0% | 100 |
| 2024/09/20 | 1,407 | 1,407 | 1,407 | 1,407 | -2 | -0.1% | 100 |
| 2024/09/19 | 1,413 | 1,413 | 1,409 | 1,409 | -5 | -0.4% | 800 |
101～
150
件表示中 / 3692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
該当銘柄がありません
チャート関連のコラム
