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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,201 | 1,330 | 1,201 | 1,330 | +118 | +9.7% | 1,900 |
| 2015/07/03 | 1,212 | 1,212 | 1,212 | 1,212 | +60 | +5.2% | 100 |
| 2015/07/02 | 1,190 | 1,190 | 1,152 | 1,152 | -33 | -2.8% | 600 |
| 2015/07/01 | 1,142 | 1,185 | 1,142 | 1,185 | +15 | +1.3% | 300 |
| 2015/06/30 | 1,105 | 1,379 | 1,085 | 1,170 | +65 | +5.9% | 12,400 |
| 2015/06/29 | 1,125 | 1,135 | 1,059 | 1,105 | -65 | -5.6% | 2,000 |
| 2015/06/26 | 1,155 | 1,170 | 1,125 | 1,170 | +35 | +3.1% | 1,500 |
| 2015/06/25 | 1,140 | 1,180 | 1,128 | 1,135 | -20 | -1.7% | 1,500 |
| 2015/06/24 | 1,115 | 1,155 | 1,105 | 1,155 | +5 | +0.4% | 1,600 |
| 2015/06/23 | 1,150 | 1,150 | 1,150 | 1,150 | +25 | +2.2% | 100 |
| 2015/06/22 | 1,083 | 1,129 | 1,070 | 1,125 | +42 | +3.9% | 1,300 |
| 2015/06/19 | 1,119 | 1,128 | 1,083 | 1,083 | +8 | +0.7% | 800 |
| 2015/06/18 | 1,100 | 1,100 | 1,075 | 1,075 | -28 | -2.5% | 1,300 |
| 2015/06/17 | 1,150 | 1,150 | 1,103 | 1,103 | -17 | -1.5% | 1,500 |
| 2015/06/16 | 1,100 | 1,130 | 1,100 | 1,120 | -59 | -5% | 2,300 |
| 2015/06/15 | 1,130 | 1,180 | 1,130 | 1,179 | +49 | +4.3% | 1,200 |
| 2015/06/12 | 1,056 | 1,130 | 1,056 | 1,130 | +80 | +7.6% | 2,300 |
| 2015/06/11 | 1,033 | 1,050 | 1,033 | 1,050 | +17 | +1.6% | 700 |
| 2015/06/10 | 1,033 | 1,033 | 1,033 | 1,033 | ±0 | ±0% | 200 |
| 2015/06/09 | 1,040 | 1,040 | 1,033 | 1,033 | -17 | -1.6% | 300 |
| 2015/06/08 | 1,060 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 200 |
| 2015/06/05 | 1,020 | 1,050 | 1,020 | 1,050 | +30 | +2.9% | 400 |
| 2015/06/04 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 400 |
| 2015/06/03 | 1,020 | 1,020 | 1,020 | 1,020 | +10 | +1% | 200 |
| 2015/06/02 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 300 |
| 2015/06/01 | 1,027 | 1,027 | 1,010 | 1,010 | -10 | -1% | 600 |
| 2015/05/29 | 1,030 | 1,050 | 1,020 | 1,020 | -20 | -1.9% | 500 |
| 2015/05/28 | 1,011 | 1,040 | 1,011 | 1,040 | +30 | +3% | 800 |
| 2015/05/27 | 1,008 | 1,040 | 1,008 | 1,010 | -70 | -6.5% | 600 |
| 2015/05/26 | 1,097 | 1,097 | 1,070 | 1,080 | +10 | +0.9% | 600 |
| 2015/05/25 | 1,070 | 1,098 | 1,060 | 1,070 | +21 | +2% | 900 |
| 2015/05/22 | 1,049 | 1,049 | 1,049 | 1,049 | +1 | +0.1% | 1,000 |
| 2015/05/21 | 1,029 | 1,048 | 1,020 | 1,048 | +50 | +5% | 2,100 |
| 2015/05/20 | 1,025 | 1,030 | 998 | 998 | +4 | +0.4% | 700 |
| 2015/05/19 | 959 | 994 | 959 | 994 | +43 | +4.5% | 2,100 |
| 2015/05/18 | 1,000 | 1,040 | 950 | 951 | -29 | -3% | 7,700 |
| 2015/05/15 | 1,200 | 1,200 | 930 | 980 | -220 | -18.3% | 20,300 |
| 2015/05/14 | 1,200 | 1,205 | 1,200 | 1,200 | -5 | -0.4% | 1,000 |
| 2015/05/13 | 1,211 | 1,213 | 1,205 | 1,205 | -55 | -4.4% | 900 |
| 2015/05/12 | 1,228 | 1,260 | 1,200 | 1,260 | +2 | +0.2% | 4,100 |
| 2015/05/11 | 1,250 | 1,260 | 1,250 | 1,258 | -6 | -0.5% | 600 |
| 2015/05/08 | 1,206 | 1,266 | 1,206 | 1,264 | -2 | -0.2% | 400 |
| 2015/05/07 | 1,210 | 1,266 | 1,210 | 1,266 | -4 | -0.3% | 300 |
| 2015/05/01 | 1,270 | 1,270 | 1,240 | 1,270 | ±0 | ±0% | 2,200 |
| 2015/04/30 | 1,200 | 1,300 | 1,200 | 1,270 | +70 | +5.8% | 4,300 |
| 2015/04/28 | 1,175 | 1,219 | 1,170 | 1,200 | +55 | +4.8% | 3,700 |
| 2015/04/27 | 1,110 | 1,149 | 1,110 | 1,145 | +30 | +2.7% | 3,000 |
| 2015/04/24 | 1,110 | 1,125 | 1,095 | 1,115 | -25 | -2.2% | 700 |
| 2015/04/23 | 1,140 | 1,140 | 1,139 | 1,140 | ±0 | ±0% | 900 |
| 2015/04/22 | 1,066 | 1,140 | 1,066 | 1,140 | +47 | +4.3% | 2,400 |
2401～
2450
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
