4834 キャリアバンク(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-31 | - | - | - | 1,227 | - | 1,227 |
| 2025-01-30 | - | - | - | 1,227 | - | 1,227 |
| 2025-01-29 | 1,228 | 1,228 | 1,227 | 1,227 | 200 | 1,227 |
| 2025-01-28 | - | - | - | 1,248 | - | 1,248 |
| 2025-01-27 | 1,248 | 1,248 | 1,248 | 1,248 | 400 | 1,248 |
| 2025-01-24 | 1,248 | 1,248 | 1,229 | 1,229 | 200 | 1,229 |
| 2025-01-23 | 1,221 | 1,221 | 1,221 | 1,221 | 100 | 1,221 |
| 2025-01-22 | - | - | - | 1,248 | - | 1,248 |
| 2025-01-21 | 1,248 | 1,248 | 1,248 | 1,248 | 200 | 1,248 |
| 2025-01-20 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 1,215 |
| 2025-01-17 | 1,240 | 1,240 | 1,212 | 1,215 | 300 | 1,215 |
| 2025-01-16 | 1,240 | 1,240 | 1,220 | 1,220 | 500 | 1,220 |
| 2025-01-15 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 1,211 |
| 2025-01-14 | 1,240 | 1,240 | 1,210 | 1,240 | 600 | 1,240 |
| 2025-01-10 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 1,211 |
| 2025-01-09 | 1,219 | 1,219 | 1,219 | 1,219 | 100 | 1,219 |
| 2025-01-08 | 1,249 | 1,249 | 1,219 | 1,219 | 300 | 1,219 |
| 2025-01-07 | 1,249 | 1,249 | 1,249 | 1,249 | 200 | 1,249 |
| 2025-01-06 | 1,215 | 1,215 | 1,203 | 1,203 | 300 | 1,203 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-05-26]1株→2株