4834 キャリアバンク(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,418 | 1,418 | 1,415 | 1,417 | 900 | 1,417 |
| 2024-05-01 | 1,420 | 1,420 | 1,418 | 1,418 | 200 | 1,418 |
| 2024-04-30 | 1,400 | 1,417 | 1,400 | 1,412 | 700 | 1,412 |
| 2024-04-26 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2024-04-25 | - | - | - | 1,350 | - | 1,350 |
| 2024-04-24 | 1,369 | 1,380 | 1,350 | 1,350 | 600 | 1,350 |
| 2024-04-23 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2024-04-22 | 1,360 | 1,370 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2024-04-19 | 1,320 | 1,350 | 1,320 | 1,350 | 700 | 1,350 |
| 2024-04-18 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2024-04-17 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-04-16 | 1,296 | 1,296 | 1,296 | 1,296 | 100 | 1,296 |
| 2024-04-15 | 1,320 | 1,320 | 1,296 | 1,296 | 500 | 1,296 |
| 2024-04-12 | 1,282 | 1,317 | 1,282 | 1,317 | 900 | 1,317 |
| 2024-04-11 | - | - | - | 1,310 | - | 1,310 |
| 2024-04-10 | 1,310 | 1,310 | 1,310 | 1,310 | 400 | 1,310 |
| 2024-04-09 | - | - | - | 1,270 | - | 1,270 |
| 2024-04-08 | 1,270 | 1,270 | 1,270 | 1,270 | 900 | 1,270 |
| 2024-04-05 | 1,300 | 1,300 | 1,266 | 1,266 | 300 | 1,266 |
| 2024-04-04 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-04-03 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 1,260 |
| 2024-04-02 | 1,258 | 1,260 | 1,258 | 1,260 | 200 | 1,260 |
| 2024-04-01 | 1,245 | 1,258 | 1,242 | 1,258 | 900 | 1,258 |
| 2024-03-29 | 1,234 | 1,240 | 1,234 | 1,239 | 400 | 1,239 |
| 2024-03-28 | 1,225 | 1,225 | 1,225 | 1,225 | 400 | 1,225 |
| 2024-03-27 | 1,220 | 1,220 | 1,220 | 1,220 | 600 | 1,220 |
| 2024-03-26 | 1,221 | 1,221 | 1,220 | 1,220 | 300 | 1,220 |
| 2024-03-25 | 1,200 | 1,221 | 1,200 | 1,221 | 200 | 1,221 |
| 2024-03-22 | 1,184 | 1,185 | 1,184 | 1,185 | 300 | 1,185 |
| 2024-03-21 | 1,184 | 1,184 | 1,184 | 1,184 | 100 | 1,184 |
| 2024-03-19 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 1,188 |
| 2024-03-18 | 1,173 | 1,227 | 1,169 | 1,227 | 300 | 1,227 |
| 2024-03-15 | 1,191 | 1,191 | 1,180 | 1,180 | 600 | 1,180 |
| 2024-03-14 | - | - | - | 1,210 | - | 1,210 |
| 2024-03-13 | - | - | - | 1,210 | - | 1,210 |
| 2024-03-12 | 1,200 | 1,210 | 1,195 | 1,210 | 500 | 1,210 |
| 2024-03-11 | 1,199 | 1,199 | 1,191 | 1,191 | 200 | 1,191 |
| 2024-03-08 | - | - | - | 1,199 | - | 1,199 |
| 2024-03-07 | 1,190 | 1,199 | 1,190 | 1,199 | 1,200 | 1,199 |
| 2024-03-06 | 1,146 | 1,194 | 1,146 | 1,189 | 700 | 1,189 |
| 2024-03-05 | 1,151 | 1,151 | 1,146 | 1,146 | 400 | 1,146 |
| 2024-03-04 | 1,151 | 1,151 | 1,150 | 1,151 | 500 | 1,151 |
| 2024-03-01 | 1,151 | 1,151 | 1,150 | 1,151 | 300 | 1,151 |
| 2024-02-29 | 1,159 | 1,159 | 1,151 | 1,151 | 300 | 1,151 |
| 2024-02-28 | 1,150 | 1,159 | 1,150 | 1,159 | 500 | 1,159 |
| 2024-02-27 | 1,151 | 1,193 | 1,151 | 1,153 | 800 | 1,153 |
| 2024-02-26 | 1,151 | 1,151 | 1,151 | 1,151 | 200 | 1,151 |
| 2024-02-22 | - | - | - | 1,151 | - | 1,151 |
| 2024-02-21 | 1,154 | 1,159 | 1,151 | 1,151 | 1,600 | 1,151 |
| 2024-02-20 | 1,155 | 1,155 | 1,154 | 1,155 | 700 | 1,155 |
| 2024-02-19 | 1,155 | 1,155 | 1,155 | 1,155 | 400 | 1,155 |
| 2024-02-16 | - | - | - | 1,160 | - | 1,160 |
| 2024-02-15 | 1,155 | 1,160 | 1,155 | 1,160 | 500 | 1,160 |
| 2024-02-14 | 1,158 | 1,158 | 1,155 | 1,155 | 300 | 1,155 |
| 2024-02-13 | 1,170 | 1,170 | 1,158 | 1,170 | 700 | 1,170 |
| 2024-02-09 | 1,155 | 1,177 | 1,155 | 1,177 | 500 | 1,177 |
| 2024-02-08 | 1,175 | 1,175 | 1,170 | 1,170 | 200 | 1,170 |
| 2024-02-07 | - | - | - | 1,175 | - | 1,175 |
| 2024-02-06 | - | - | - | 1,175 | - | 1,175 |
| 2024-02-05 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 1,175 |
| 2024-02-02 | 1,160 | 1,179 | 1,160 | 1,179 | 300 | 1,179 |
| 2024-02-01 | 1,172 | 1,180 | 1,172 | 1,180 | 400 | 1,180 |
| 2024-01-31 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2024-01-30 | - | - | - | 1,180 | - | 1,180 |
| 2024-01-29 | 1,180 | 1,180 | 1,160 | 1,180 | 400 | 1,180 |
| 2024-01-26 | 1,155 | 1,155 | 1,153 | 1,155 | 300 | 1,155 |
| 2024-01-25 | - | - | - | 1,185 | - | 1,185 |
| 2024-01-24 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 1,185 |
| 2024-01-23 | 1,181 | 1,181 | 1,180 | 1,180 | 400 | 1,180 |
| 2024-01-22 | 1,170 | 1,182 | 1,125 | 1,181 | 1,900 | 1,181 |
| 2024-01-19 | - | - | - | 1,182 | - | 1,182 |
| 2024-01-18 | 1,177 | 1,182 | 1,173 | 1,182 | 300 | 1,182 |
| 2024-01-17 | 1,185 | 1,196 | 1,179 | 1,179 | 900 | 1,179 |
| 2024-01-16 | - | - | - | 1,185 | - | 1,185 |
| 2024-01-15 | 1,200 | 1,200 | 1,185 | 1,185 | 700 | 1,185 |
| 2024-01-12 | 1,230 | 1,230 | 1,200 | 1,200 | 500 | 1,200 |
| 2024-01-11 | 1,215 | 1,215 | 1,184 | 1,200 | 1,300 | 1,200 |
| 2024-01-10 | 1,200 | 1,230 | 1,200 | 1,230 | 600 | 1,230 |
| 2024-01-09 | 1,225 | 1,229 | 1,195 | 1,195 | 1,200 | 1,195 |
| 2024-01-05 | 1,165 | 1,220 | 1,165 | 1,220 | 2,100 | 1,220 |
| 2024-01-04 | 1,175 | 1,175 | 1,100 | 1,165 | 1,800 | 1,165 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-05-26]1株→2株
