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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 900 | 900 | 872 | 872 | -28 | -3.1% | 300 |
| 2018/12/18 | 911 | 911 | 900 | 900 | -20 | -2.2% | 600 |
| 2018/12/17 | 930 | 930 | 919 | 920 | -20 | -2.1% | 700 |
| 2018/12/14 | 950 | 950 | 940 | 940 | -20 | -2.1% | 300 |
| 2018/12/13 | 960 | 960 | 960 | 960 | +31 | +3.3% | 100 |
| 2018/12/12 | 921 | 929 | 921 | 929 | +10 | +1.1% | 200 |
| 2018/12/11 | 987 | 987 | 919 | 919 | -69 | -7% | 2,500 |
| 2018/12/10 | 1,020 | 1,021 | 988 | 988 | -32 | -3.1% | 1,400 |
| 2018/12/07 | 969 | 1,020 | 969 | 1,020 | +36 | +3.7% | 1,000 |
| 2018/12/06 | 978 | 984 | 978 | 984 | +6 | +0.6% | 600 |
| 2018/12/05 | 960 | 978 | 960 | 978 | +17 | +1.8% | 400 |
| 2018/12/04 | 961 | 961 | 961 | 961 | -15 | -1.5% | 500 |
| 2018/12/03 | 978 | 980 | 976 | 976 | -1 | -0.1% | 1,100 |
| 2018/11/30 | 990 | 994 | 977 | 977 | -13 | -1.3% | 700 |
| 2018/11/29 | 997 | 1,000 | 979 | 990 | -8 | -0.8% | 1,600 |
| 2018/11/28 | 979 | 1,000 | 977 | 998 | -86 | -7.9% | 8,500 |
| 2018/11/27 | 1,059 | 1,084 | 1,050 | 1,084 | +45 | +4.3% | 5,000 |
| 2018/11/26 | 1,031 | 1,065 | 1,031 | 1,039 | +8 | +0.8% | 2,000 |
| 2018/11/22 | 1,031 | 1,031 | 1,028 | 1,031 | ±0 | ±0% | 2,500 |
| 2018/11/21 | 1,026 | 1,031 | 1,026 | 1,031 | ±0 | ±0% | 1,100 |
| 2018/11/20 | 1,033 | 1,033 | 1,025 | 1,031 | -39 | -3.6% | 1,800 |
| 2018/11/19 | 1,070 | 1,070 | 1,049 | 1,070 | ±0 | ±0% | 1,600 |
| 2018/11/16 | 1,079 | 1,081 | 1,067 | 1,070 | -9 | -0.8% | 500 |
| 2018/11/15 | 1,058 | 1,079 | 1,058 | 1,079 | ±0 | ±0% | 500 |
| 2018/11/14 | 1,072 | 1,079 | 1,055 | 1,079 | -2 | -0.2% | 1,400 |
| 2018/11/13 | 1,105 | 1,120 | 1,061 | 1,081 | -19 | -1.7% | 1,000 |
| 2018/11/12 | 1,069 | 1,100 | 1,069 | 1,100 | +34 | +3.2% | 1,300 |
| 2018/11/09 | 1,045 | 1,068 | 1,045 | 1,066 | +18 | +1.7% | 500 |
| 2018/11/08 | 1,075 | 1,075 | 1,045 | 1,048 | +3 | +0.3% | 900 |
| 2018/11/07 | 1,073 | 1,105 | 1,045 | 1,045 | +2 | +0.2% | 3,200 |
| 2018/11/06 | 1,051 | 1,130 | 1,039 | 1,043 | -8 | -0.8% | 3,900 |
| 2018/11/05 | 1,038 | 1,051 | 1,038 | 1,051 | +19 | +1.8% | 700 |
| 2018/11/02 | 1,036 | 1,052 | 1,032 | 1,032 | -3 | -0.3% | 3,100 |
| 2018/11/01 | 1,030 | 1,035 | 1,030 | 1,035 | +6 | +0.6% | 1,200 |
| 2018/10/31 | 1,019 | 1,035 | 1,010 | 1,029 | +24 | +2.4% | 1,500 |
| 2018/10/30 | 1,002 | 1,005 | 999 | 1,005 | -2 | -0.2% | 700 |
| 2018/10/29 | 1,006 | 1,036 | 1,006 | 1,007 | -23 | -2.2% | 1,300 |
| 2018/10/26 | 1,034 | 1,050 | 1,010 | 1,030 | ±0 | ±0% | 3,500 |
| 2018/10/25 | 1,035 | 1,050 | 1,000 | 1,030 | -4 | -0.4% | 4,500 |
| 2018/10/24 | 1,034 | 1,034 | 1,034 | 1,034 | +12 | +1.2% | 100 |
| 2018/10/23 | 1,033 | 1,040 | 1,022 | 1,022 | -13 | -1.3% | 600 |
| 2018/10/22 | 1,032 | 1,035 | 1,025 | 1,035 | +5 | +0.5% | 800 |
| 2018/10/19 | 1,031 | 1,031 | 1,030 | 1,030 | -1 | -0.1% | 600 |
| 2018/10/18 | 1,013 | 1,031 | 1,013 | 1,031 | +20 | +2% | 200 |
| 2018/10/17 | 1,034 | 1,034 | 1,011 | 1,011 | -9 | -0.9% | 400 |
| 2018/10/16 | 1,003 | 1,020 | 1,003 | 1,020 | - | - | 400 |
| 2018/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/12 | 1,013 | 1,013 | 1,002 | 1,006 | -14 | -1.4% | 300 |
| 2018/10/11 | 1,025 | 1,025 | 1,020 | 1,020 | -10 | -1% | 500 |
| 2018/10/10 | 1,040 | 1,040 | 1,030 | 1,030 | -10 | -1% | 200 |
1551～
1600
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
