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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,538 | 1,564 | 1,530 | 1,555 | +5 | +0.3% | 2,900 |
| 2023/11/22 | 1,540 | 1,550 | 1,540 | 1,550 | ±0 | ±0% | 2,100 |
| 2023/11/21 | 1,560 | 1,569 | 1,540 | 1,550 | -5 | -0.3% | 2,300 |
| 2023/11/20 | 1,590 | 1,597 | 1,541 | 1,555 | -59 | -3.7% | 5,600 |
| 2023/11/17 | 1,632 | 1,638 | 1,590 | 1,614 | -20 | -1.2% | 5,600 |
| 2023/11/16 | 1,630 | 1,645 | 1,630 | 1,634 | +3 | +0.2% | 2,000 |
| 2023/11/15 | 1,615 | 1,645 | 1,615 | 1,631 | -19 | -1.2% | 1,800 |
| 2023/11/14 | 1,645 | 1,650 | 1,645 | 1,650 | +1 | +0.1% | 900 |
| 2023/11/13 | 1,649 | 1,649 | 1,649 | 1,649 | ±0 | ±0% | 600 |
| 2023/11/10 | 1,649 | 1,650 | 1,649 | 1,649 | ±0 | ±0% | 300 |
| 2023/11/09 | 1,649 | 1,649 | 1,648 | 1,649 | ±0 | ±0% | 300 |
| 2023/11/08 | 1,645 | 1,649 | 1,630 | 1,649 | ±0 | ±0% | 1,700 |
| 2023/11/07 | 1,649 | 1,650 | 1,640 | 1,649 | ±0 | ±0% | 1,500 |
| 2023/11/06 | 1,640 | 1,649 | 1,640 | 1,649 | +5 | +0.3% | 1,700 |
| 2023/11/02 | 1,640 | 1,659 | 1,640 | 1,644 | +4 | +0.2% | 1,900 |
| 2023/11/01 | 1,631 | 1,649 | 1,630 | 1,640 | +9 | +0.6% | 800 |
| 2023/10/31 | 1,675 | 1,675 | 1,631 | 1,631 | -45 | -2.7% | 2,300 |
| 2023/10/30 | 1,660 | 1,682 | 1,656 | 1,676 | +17 | +1% | 2,000 |
| 2023/10/27 | 1,656 | 1,675 | 1,656 | 1,659 | +4 | +0.2% | 1,200 |
| 2023/10/26 | 1,655 | 1,655 | 1,652 | 1,655 | +1 | +0.1% | 600 |
| 2023/10/25 | 1,640 | 1,654 | 1,640 | 1,654 | +14 | +0.9% | 1,800 |
| 2023/10/24 | 1,634 | 1,640 | 1,634 | 1,640 | +6 | +0.4% | 300 |
| 2023/10/23 | 1,636 | 1,636 | 1,630 | 1,634 | -2 | -0.1% | 400 |
| 2023/10/20 | 1,638 | 1,640 | 1,636 | 1,636 | -3 | -0.2% | 700 |
| 2023/10/19 | 1,614 | 1,639 | 1,614 | 1,639 | ±0 | ±0% | 200 |
| 2023/10/18 | 1,640 | 1,640 | 1,638 | 1,639 | +39 | +2.4% | 300 |
| 2023/10/17 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,400 |
| 2023/10/16 | 1,609 | 1,610 | 1,600 | 1,600 | -15 | -0.9% | 2,200 |
| 2023/10/13 | 1,600 | 1,615 | 1,600 | 1,615 | +10 | +0.6% | 1,000 |
| 2023/10/12 | 1,611 | 1,615 | 1,600 | 1,605 | +4 | +0.2% | 1,800 |
| 2023/10/11 | 1,649 | 1,649 | 1,600 | 1,601 | -60 | -3.6% | 1,800 |
| 2023/10/10 | 1,717 | 1,722 | 1,661 | 1,661 | -56 | -3.3% | 1,600 |
| 2023/10/06 | 1,676 | 1,717 | 1,676 | 1,717 | +57 | +3.4% | 300 |
| 2023/10/05 | 1,651 | 1,660 | 1,651 | 1,660 | -30 | -1.8% | 400 |
| 2023/10/04 | 1,695 | 1,709 | 1,690 | 1,690 | -10 | -0.6% | 1,000 |
| 2023/10/03 | 1,702 | 1,702 | 1,700 | 1,700 | -2 | -0.1% | 1,300 |
| 2023/10/02 | 1,745 | 1,745 | 1,702 | 1,702 | +2 | +0.1% | 1,000 |
| 2023/09/29 | 1,730 | 1,730 | 1,686 | 1,700 | +10 | +0.6% | 1,100 |
| 2023/09/28 | 1,699 | 1,700 | 1,690 | 1,690 | - | - | 800 |
| 2023/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/26 | 1,702 | 1,702 | 1,702 | 1,702 | +2 | +0.1% | 100 |
| 2023/09/25 | 1,700 | 1,700 | 1,660 | 1,700 | +40 | +2.4% | 1,700 |
| 2023/09/22 | 1,660 | 1,660 | 1,660 | 1,660 | +10 | +0.6% | 200 |
| 2023/09/21 | 1,651 | 1,651 | 1,650 | 1,650 | -1 | -0.1% | 500 |
| 2023/09/20 | 1,676 | 1,676 | 1,651 | 1,651 | +1 | +0.1% | 600 |
| 2023/09/19 | 1,691 | 1,691 | 1,650 | 1,650 | -45 | -2.7% | 600 |
| 2023/09/15 | 1,696 | 1,696 | 1,695 | 1,695 | ±0 | ±0% | 1,000 |
| 2023/09/14 | 1,695 | 1,695 | 1,695 | 1,695 | +15 | +0.9% | 100 |
| 2023/09/13 | 1,690 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 400 |
| 2023/09/12 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 100 |
351～
400
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
