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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 998 | 1,025 | 998 | 1,025 | +5 | +0.5% | 400 |
| 2017/12/13 | 1,005 | 1,020 | 992 | 1,020 | +30 | +3% | 800 |
| 2017/12/12 | 975 | 990 | 975 | 990 | +15 | +1.5% | 500 |
| 2017/12/11 | 975 | 975 | 975 | 975 | ±0 | ±0% | 300 |
| 2017/12/08 | 980 | 980 | 975 | 975 | ±0 | ±0% | 600 |
| 2017/12/07 | 980 | 1,020 | 975 | 975 | -5 | -0.5% | 700 |
| 2017/12/06 | 985 | 985 | 980 | 980 | -6 | -0.6% | 600 |
| 2017/12/05 | 1,011 | 1,011 | 985 | 986 | +4 | +0.4% | 1,000 |
| 2017/12/04 | 985 | 1,005 | 982 | 982 | -8 | -0.8% | 1,300 |
| 2017/12/01 | 1,018 | 1,018 | 983 | 990 | -10 | -1% | 2,900 |
| 2017/11/30 | 1,020 | 1,023 | 999 | 1,000 | -22 | -2.2% | 2,000 |
| 2017/11/29 | 1,055 | 1,059 | 1,009 | 1,022 | -38 | -3.6% | 4,900 |
| 2017/11/28 | 1,008 | 1,080 | 1,008 | 1,060 | -188 | -15.1% | 17,200 |
| 2017/11/27 | 1,280 | 1,280 | 1,235 | 1,248 | +28 | +2.3% | 5,400 |
| 2017/11/24 | 1,237 | 1,248 | 1,218 | 1,220 | -19 | -1.5% | 4,500 |
| 2017/11/22 | 1,234 | 1,270 | 1,204 | 1,239 | +59 | +5% | 3,100 |
| 2017/11/21 | 1,219 | 1,231 | 1,180 | 1,180 | -35 | -2.9% | 1,500 |
| 2017/11/20 | 1,215 | 1,225 | 1,215 | 1,215 | ±0 | ±0% | 1,900 |
| 2017/11/17 | 1,220 | 1,220 | 1,215 | 1,215 | +35 | +3% | 1,300 |
| 2017/11/16 | 1,197 | 1,214 | 1,180 | 1,180 | -17 | -1.4% | 1,400 |
| 2017/11/15 | 1,199 | 1,199 | 1,165 | 1,197 | -2 | -0.2% | 1,200 |
| 2017/11/14 | 1,200 | 1,200 | 1,185 | 1,199 | -1 | -0.1% | 800 |
| 2017/11/13 | 1,185 | 1,200 | 1,177 | 1,200 | +15 | +1.3% | 1,100 |
| 2017/11/10 | 1,179 | 1,185 | 1,165 | 1,185 | +1 | +0.1% | 1,200 |
| 2017/11/09 | 1,170 | 1,188 | 1,165 | 1,184 | +21 | +1.8% | 1,300 |
| 2017/11/08 | 1,159 | 1,163 | 1,159 | 1,163 | +3 | +0.3% | 700 |
| 2017/11/07 | 1,140 | 1,160 | 1,140 | 1,160 | +26 | +2.3% | 2,100 |
| 2017/11/06 | 1,128 | 1,134 | 1,116 | 1,134 | +6 | +0.5% | 1,400 |
| 2017/11/02 | 1,117 | 1,130 | 1,101 | 1,128 | +8 | +0.7% | 1,900 |
| 2017/11/01 | 1,116 | 1,120 | 1,108 | 1,120 | +4 | +0.4% | 1,000 |
| 2017/10/31 | 1,120 | 1,120 | 1,092 | 1,116 | +26 | +2.4% | 900 |
| 2017/10/30 | 1,099 | 1,100 | 1,087 | 1,090 | +3 | +0.3% | 1,500 |
| 2017/10/27 | 1,070 | 1,095 | 1,070 | 1,087 | +7 | +0.6% | 1,700 |
| 2017/10/26 | 1,068 | 1,080 | 1,068 | 1,080 | +12 | +1.1% | 1,000 |
| 2017/10/25 | 1,068 | 1,068 | 1,060 | 1,068 | +28 | +2.7% | 500 |
| 2017/10/24 | 1,070 | 1,070 | 1,040 | 1,040 | -29 | -2.7% | 900 |
| 2017/10/23 | 1,042 | 1,071 | 1,041 | 1,069 | +29 | +2.8% | 3,000 |
| 2017/10/20 | 1,040 | 1,040 | 1,040 | 1,040 | -6 | -0.6% | 100 |
| 2017/10/19 | 1,046 | 1,046 | 1,046 | 1,046 | ±0 | ±0% | 100 |
| 2017/10/18 | 1,050 | 1,050 | 1,046 | 1,046 | ±0 | ±0% | 200 |
| 2017/10/17 | 1,050 | 1,050 | 1,046 | 1,046 | -4 | -0.4% | 400 |
| 2017/10/16 | 1,037 | 1,050 | 1,035 | 1,050 | +14 | +1.4% | 800 |
| 2017/10/13 | 1,036 | 1,037 | 1,036 | 1,036 | -5 | -0.5% | 400 |
| 2017/10/12 | 1,020 | 1,041 | 1,020 | 1,041 | +10 | +1% | 300 |
| 2017/10/11 | 1,050 | 1,050 | 1,030 | 1,031 | +3 | +0.3% | 700 |
| 2017/10/10 | 1,028 | 1,028 | 1,021 | 1,028 | +6 | +0.6% | 1,100 |
| 2017/10/06 | 1,029 | 1,029 | 1,022 | 1,022 | -7 | -0.7% | 300 |
| 2017/10/05 | 1,039 | 1,039 | 1,022 | 1,029 | -10 | -1% | 600 |
| 2017/10/04 | 1,044 | 1,044 | 1,035 | 1,039 | +8 | +0.8% | 500 |
| 2017/10/03 | 1,043 | 1,043 | 1,031 | 1,031 | -9 | -0.9% | 500 |
1801～
1850
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
