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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,293 | 1,293 | 1,288 | 1,288 | 500 | 1,288 |
| 2025-05-21 | 1,300 | 1,310 | 1,294 | 1,294 | 1,100 | 1,294 |
| 2025-05-20 | 1,295 | 1,295 | 1,295 | 1,295 | 200 | 1,295 |
| 2025-05-19 | - | - | - | 1,300 | - | 1,300 |
| 2025-05-16 | - | - | - | 1,300 | - | 1,300 |
| 2025-05-15 | - | - | - | 1,300 | - | 1,300 |
| 2025-05-14 | 1,308 | 1,308 | 1,300 | 1,300 | 400 | 1,300 |
| 2025-05-13 | - | - | - | 1,297 | - | 1,297 |
| 2025-05-12 | - | - | - | 1,297 | - | 1,297 |
| 2025-05-09 | - | - | - | 1,297 | - | 1,297 |
| 2025-05-08 | 1,297 | 1,297 | 1,297 | 1,297 | 100 | 1,297 |
| 2025-05-07 | 1,292 | 1,292 | 1,292 | 1,292 | 100 | 1,292 |
| 2025-05-02 | - | - | - | 1,282 | - | 1,282 |
| 2025-05-01 | - | - | - | 1,282 | - | 1,282 |
| 2025-04-30 | 1,282 | 1,282 | 1,282 | 1,282 | 200 | 1,282 |
| 2025-04-28 | 1,291 | 1,349 | 1,291 | 1,349 | 300 | 1,349 |
| 2025-04-25 | 1,274 | 1,274 | 1,274 | 1,274 | 100 | 1,274 |
| 2025-04-24 | 1,291 | 1,291 | 1,291 | 1,291 | 200 | 1,291 |
| 2025-04-23 | 1,293 | 1,293 | 1,272 | 1,272 | 500 | 1,272 |
| 2025-04-22 | 1,290 | 1,290 | 1,290 | 1,290 | 500 | 1,290 |
| 2025-04-21 | 1,285 | 1,286 | 1,285 | 1,286 | 300 | 1,286 |
| 2025-04-18 | - | - | - | 1,282 | - | 1,282 |
| 2025-04-17 | - | - | - | 1,282 | - | 1,282 |
| 2025-04-16 | 1,275 | 1,282 | 1,275 | 1,282 | 300 | 1,282 |
| 2025-04-15 | - | - | - | 1,260 | - | 1,260 |
| 2025-04-14 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2025-04-11 | - | - | - | 1,260 | - | 1,260 |
| 2025-04-10 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2025-04-09 | 1,235 | 1,250 | 1,235 | 1,250 | 1,600 | 1,250 |
| 2025-04-08 | 1,249 | 1,249 | 1,249 | 1,249 | 300 | 1,249 |
| 2025-04-07 | 1,250 | 1,250 | 1,176 | 1,176 | 300 | 1,176 |
| 2025-04-04 | 1,274 | 1,274 | 1,274 | 1,274 | 100 | 1,274 |
| 2025-04-03 | 1,280 | 1,280 | 1,274 | 1,274 | 1,500 | 1,274 |
| 2025-04-02 | 1,291 | 1,298 | 1,291 | 1,293 | 600 | 1,293 |
| 2025-04-01 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 1,290 |
| 2025-03-31 | 1,290 | 1,290 | 1,288 | 1,288 | 1,100 | 1,288 |
| 2025-03-28 | 1,289 | 1,289 | 1,289 | 1,289 | 100 | 1,289 |
| 2025-03-27 | - | - | - | 1,287 | - | 1,287 |
| 2025-03-26 | 1,288 | 1,288 | 1,287 | 1,287 | 300 | 1,287 |
| 2025-03-25 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2025-03-24 | 1,281 | 1,281 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2025-03-21 | 1,281 | 1,281 | 1,281 | 1,281 | 300 | 1,281 |
| 2025-03-19 | 1,285 | 1,289 | 1,285 | 1,286 | 500 | 1,286 |
| 2025-03-18 | 1,281 | 1,285 | 1,281 | 1,285 | 700 | 1,285 |
| 2025-03-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,100 | 1,280 |
| 2025-03-14 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2025-03-13 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 2025-03-12 | 1,280 | 1,281 | 1,280 | 1,281 | 200 | 1,281 |
| 2025-03-11 | 1,278 | 1,278 | 1,278 | 1,278 | 100 | 1,278 |
| 2025-03-10 | 1,270 | 1,270 | 1,270 | 1,270 | 200 | 1,270 |
| 2025-03-07 | 1,265 | 1,282 | 1,265 | 1,282 | 200 | 1,282 |
| 2025-03-06 | 1,283 | 1,283 | 1,283 | 1,283 | 200 | 1,283 |
| 2025-03-05 | - | - | - | 1,285 | - | 1,285 |
| 2025-03-04 | 1,265 | 1,285 | 1,265 | 1,285 | 200 | 1,285 |
| 2025-03-03 | 1,265 | 1,270 | 1,265 | 1,265 | 300 | 1,265 |
| 2025-02-28 | 1,260 | 1,270 | 1,260 | 1,265 | 1,400 | 1,265 |
| 2025-02-27 | - | - | - | 1,265 | - | 1,265 |
| 2025-02-26 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 1,265 |
| 2025-02-25 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 1,265 |
| 2025-02-21 | - | - | - | 1,256 | - | 1,256 |
| 2025-02-20 | - | - | - | 1,256 | - | 1,256 |
| 2025-02-19 | 1,256 | 1,256 | 1,256 | 1,256 | 200 | 1,256 |
| 2025-02-18 | 1,260 | 1,260 | 1,258 | 1,260 | 2,100 | 1,260 |
| 2025-02-17 | 1,257 | 1,258 | 1,256 | 1,258 | 500 | 1,258 |
| 2025-02-14 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 1,255 |
| 2025-02-13 | - | - | - | 1,255 | - | 1,255 |
| 2025-02-12 | 1,250 | 1,280 | 1,250 | 1,255 | 500 | 1,255 |
| 2025-02-10 | 1,252 | 1,253 | 1,248 | 1,248 | 1,100 | 1,248 |
| 2025-02-07 | 1,241 | 1,252 | 1,241 | 1,252 | 200 | 1,252 |
| 2025-02-06 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | 1,245 |
| 2025-02-05 | 1,247 | 1,250 | 1,247 | 1,250 | 500 | 1,250 |
| 2025-02-04 | 1,232 | 1,235 | 1,232 | 1,235 | 500 | 1,235 |
| 2025-02-03 | 1,232 | 1,232 | 1,232 | 1,232 | 400 | 1,232 |
| 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