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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,130 | 1,130 | 1,093 | 1,093 | -37 | -3.3% | 1,300 |
| 2015/04/20 | 1,130 | 1,130 | 1,070 | 1,130 | +30 | +2.7% | 1,400 |
| 2015/04/17 | 1,120 | 1,120 | 1,070 | 1,100 | -10 | -0.9% | 3,500 |
| 2015/04/16 | 1,050 | 1,110 | 1,050 | 1,110 | +38 | +3.5% | 1,100 |
| 2015/04/15 | 1,149 | 1,149 | 1,072 | 1,072 | -28 | -2.5% | 1,100 |
| 2015/04/14 | 1,060 | 1,130 | 1,060 | 1,100 | +40 | +3.8% | 8,200 |
| 2015/04/13 | 1,063 | 1,063 | 1,014 | 1,060 | -3 | -0.3% | 3,700 |
| 2015/04/10 | 1,060 | 1,063 | 1,000 | 1,063 | +3 | +0.3% | 4,700 |
| 2015/04/09 | 1,078 | 1,219 | 1,050 | 1,060 | +12 | +1.1% | 15,800 |
| 2015/04/08 | 950 | 1,090 | 950 | 1,048 | +98 | +10.3% | 12,300 |
| 2015/04/07 | 980 | 980 | 908 | 950 | +15 | +1.6% | 10,100 |
| 2015/04/06 | 935 | 935 | 935 | 935 | +150 | +19.1% | 3,300 |
| 2015/04/03 | 788 | 788 | 785 | 785 | -3 | -0.4% | 200 |
| 2015/04/02 | 788 | 788 | 788 | 788 | -3 | -0.4% | 100 |
| 2015/04/01 | 791 | 791 | 791 | 791 | -9 | -1.1% | 200 |
| 2015/03/31 | 802 | 805 | 800 | 800 | -13 | -1.6% | 800 |
| 2015/03/30 | 810 | 819 | 804 | 813 | +13 | +1.6% | 400 |
| 2015/03/27 | 810 | 825 | 800 | 800 | +20 | +2.6% | 300 |
| 2015/03/26 | 768 | 865 | 768 | 780 | +22 | +2.9% | 2,300 |
| 2015/03/25 | 725 | 758 | 725 | 758 | +18 | +2.4% | 3,200 |
| 2015/03/24 | 751 | 751 | 740 | 740 | -10 | -1.3% | 300 |
| 2015/03/23 | 740 | 750 | 740 | 750 | +10 | +1.4% | 1,200 |
| 2015/03/20 | 737 | 745 | 737 | 740 | +24 | +3.4% | 1,000 |
| 2015/03/19 | 725 | 725 | 716 | 716 | -14 | -1.9% | 200 |
| 2015/03/18 | 725 | 730 | 725 | 730 | +13 | +1.8% | 600 |
| 2015/03/17 | 731 | 740 | 717 | 717 | -13 | -1.8% | 500 |
| 2015/03/16 | 730 | 730 | 730 | 730 | +20 | +2.8% | 600 |
| 2015/03/13 | 710 | 710 | 710 | 710 | -15 | -2.1% | 600 |
| 2015/03/12 | 730 | 730 | 725 | 725 | +5 | +0.7% | 300 |
| 2015/03/11 | 704 | 720 | 704 | 720 | -14 | -1.9% | 400 |
| 2015/03/10 | 703 | 734 | 703 | 734 | +31 | +4.4% | 500 |
| 2015/03/09 | 703 | 703 | 703 | 703 | +1 | +0.1% | 300 |
| 2015/03/06 | 712 | 712 | 700 | 702 | -14 | -2% | 2,400 |
| 2015/03/05 | 716 | 716 | 716 | 716 | -9 | -1.2% | 100 |
| 2015/03/04 | 725 | 725 | 725 | 725 | -5 | -0.7% | 600 |
| 2015/03/03 | 730 | 730 | 725 | 730 | ±0 | ±0% | 500 |
| 2015/03/02 | 730 | 730 | 730 | 730 | +12 | +1.7% | 300 |
| 2015/02/27 | 741 | 748 | 718 | 718 | -8 | -1.1% | 800 |
| 2015/02/26 | 726 | 726 | 726 | 726 | -14 | -1.9% | 1,400 |
| 2015/02/25 | 725 | 748 | 725 | 740 | +15 | +2.1% | 1,000 |
| 2015/02/24 | 725 | 725 | 700 | 725 | +15 | +2.1% | 3,000 |
| 2015/02/23 | 734 | 734 | 710 | 710 | -25 | -3.4% | 800 |
| 2015/02/20 | 720 | 745 | 720 | 735 | +20 | +2.8% | 3,700 |
| 2015/02/19 | 699 | 715 | 689 | 715 | +16 | +2.3% | 1,300 |
| 2015/02/18 | 700 | 700 | 699 | 699 | ±0 | ±0% | 1,600 |
| 2015/02/17 | 729 | 729 | 699 | 699 | -1 | -0.1% | 1,000 |
| 2015/02/16 | 722 | 739 | 700 | 700 | - | - | 3,200 |
| 2015/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/12 | 722 | 722 | 722 | 722 | -13 | -1.8% | 200 |
| 2015/02/10 | 735 | 735 | 735 | 735 | - | - | 100 |
2451～
2500
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
