1. HOME >
  2. 株価時系列 >
  3. 4834 >
  4. 2023年

4834 キャリアバンク(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29---1,145-1,145
2023-12-281,0671,1451,0671,1452,8001,145
2023-12-271,1381,1501,0811,0914,3001,091
2023-12-261,2001,2001,1161,1374,9001,137
2023-12-251,2001,2001,1481,1701,9001,170
2023-12-221,1521,1841,1491,1845001,184
2023-12-211,1551,1851,1481,1583,3001,158
2023-12-201,1961,1961,1561,1578001,157
2023-12-191,1951,1951,1561,1933,2001,193
2023-12-181,2211,2251,2191,2255001,225
2023-12-151,1501,2201,1501,2204,5001,220
2023-12-141,2391,2391,1801,1805,9001,180
2023-12-131,2461,2951,2161,2414,2001,241
2023-12-121,3121,3121,2641,2644,5001,264
2023-12-111,2901,3101,2811,3101,9001,310
2023-12-081,3121,3551,2901,2902,4001,290
2023-12-071,3371,3371,3261,3379001,337
2023-12-061,3781,3781,3361,3552,2001,355
2023-12-051,4001,4001,3451,3852,6001,385
2023-12-041,3941,3951,3901,3951,2001,395
2023-12-011,3951,4001,3941,4001,6001,400
2023-11-301,4431,4431,3901,3902,6001,390
2023-11-291,4291,4471,4001,42112,3001,421
2023-11-281,5561,5751,5501,56511,0001,565
2023-11-271,5601,5901,5571,5753,5001,575
2023-11-241,5381,5641,5301,5642,8001,564
2023-11-221,5401,5501,5401,5502,1001,550
2023-11-211,5601,5691,5401,5502,3001,550
2023-11-201,5901,5971,5411,5555,6001,555
2023-11-171,6321,6381,5901,6145,4001,614
2023-11-161,6301,6451,6301,6341,8001,634
2023-11-151,6151,6451,6151,6311,7001,631
2023-11-141,6451,6501,6451,6509001,650
2023-11-131,6491,6491,6491,6496001,649
2023-11-101,6491,6501,6491,6493001,649
2023-11-091,6491,6491,6481,6493001,649
2023-11-081,6451,6491,6301,6491,6001,649
2023-11-071,6491,6501,6401,6491,5001,649
2023-11-061,6401,6491,6401,6491,7001,649
2023-11-021,6401,6591,6401,6481,6001,648
2023-11-011,6311,6491,6301,6427001,642
2023-10-311,6751,6751,6351,6352,2001,635
2023-10-301,6601,6821,6561,6762,0001,676
2023-10-271,6561,6751,6561,6591,1001,659
2023-10-261,6551,6551,6521,6556001,655
2023-10-251,6401,6531,6401,6531,7001,653
2023-10-241,6341,6401,6341,6403001,640
2023-10-231,6361,6361,6301,6344001,634
2023-10-201,6381,6401,6381,6404001,640
2023-10-191,6141,6391,6141,6392001,639
2023-10-181,6401,6401,6381,6393001,639
2023-10-171,6001,6001,6001,6001,4001,600
2023-10-161,6091,6101,6001,6002,2001,600
2023-10-131,6001,6151,6001,6151,0001,615
2023-10-121,6111,6151,6001,6151,5001,615
2023-10-111,6491,6491,6001,6011,8001,601
2023-10-101,7171,7221,6651,6671,2001,667
2023-10-061,6761,6771,6761,6772001,677
2023-10-051,6511,6601,6511,6604001,660
2023-10-041,6951,7091,6901,6901,0001,690
2023-10-031,7021,7021,7001,7001,3001,700
2023-10-021,7451,7451,7021,7028001,702
2023-09-291,7301,7301,6861,7001,0001,700
2023-09-281,6991,7001,6901,6908001,690
2023-09-27---1,702-1,702
2023-09-261,7021,7021,7021,7021001,702
2023-09-251,7001,7001,6601,6601,3001,660
2023-09-221,6601,6601,6601,6602001,660
2023-09-211,6511,6511,6501,6505001,650
2023-09-201,6761,6761,6511,6516001,651
2023-09-191,6911,6911,6501,6506001,650
2023-09-151,6961,6961,6951,6951,0001,695
2023-09-141,6951,6951,6951,6951001,695
2023-09-131,6901,6901,6801,6804001,680
2023-09-121,6901,6901,6901,6901001,690
2023-09-111,6901,6901,6901,6903001,690
2023-09-081,6961,6961,6961,6965001,696
2023-09-07---1,702-1,702
2023-09-061,7091,7091,7001,7026001,702
2023-09-05---1,695-1,695
2023-09-041,6951,6951,6951,6951001,695
2023-09-011,6901,6901,6901,6902001,690
2023-08-311,7351,7351,6901,6901,0001,690
2023-08-301,7151,7401,7151,7157001,715
2023-08-291,7291,7291,7291,7295001,729
2023-08-281,6701,6701,6701,6702001,670
2023-08-251,6601,6601,6551,6552001,655
2023-08-24---1,660-1,660
2023-08-231,6671,6671,6601,6602001,660
2023-08-221,6701,6701,6701,6701001,670
2023-08-211,6701,6701,6701,6701001,670
2023-08-181,6901,6901,6801,6802001,680
2023-08-171,6521,6521,6521,6521001,652
2023-08-161,6201,6401,6171,6301,3001,630
2023-08-151,6211,6211,6201,6208001,620
2023-08-141,6241,6401,6211,6216001,621
2023-08-101,6241,6241,6241,6245001,624
2023-08-091,6261,6261,6261,6261001,626
2023-08-08---1,638-1,638
2023-08-071,6381,6381,6381,6381001,638
2023-08-041,6301,6301,6141,6144001,614
2023-08-031,6401,6401,6401,6404001,640
2023-08-021,6511,6511,6511,6511001,651
2023-08-01---1,641-1,641
2023-07-311,6411,6411,6411,6413001,641
2023-07-281,6201,6201,5901,6101,5001,610
2023-07-271,6251,6251,6251,6252001,625
2023-07-26---1,625-1,625
2023-07-251,6261,6261,6251,6252001,625
2023-07-241,6391,6391,6391,6391001,639
2023-07-211,6401,6401,6401,6403001,640
2023-07-20---1,641-1,641
2023-07-191,6701,7001,6411,6414001,641
2023-07-181,7021,7041,6501,6507001,650
2023-07-141,6811,6811,6511,6753001,675
2023-07-131,7101,7101,6031,6034001,603
2023-07-121,6801,7101,6001,7102,3001,710
2023-07-111,5491,6101,5201,5201,2001,520
2023-07-10---1,544-1,544
2023-07-071,5441,5441,5441,5443001,544
2023-07-061,5051,5451,5051,5444001,544
2023-07-05---1,505-1,505
2023-07-041,5051,5051,5051,5052001,505
2023-07-031,4851,5001,4851,5007001,500
2023-06-301,4851,4851,4851,4851001,485
2023-06-291,4701,4701,4701,4701001,470
2023-06-281,4451,4451,4401,4404001,440
2023-06-271,4401,4401,4311,4404001,440
2023-06-26---1,442-1,442
2023-06-231,4461,4461,4421,4422001,442
2023-06-221,4701,4701,4501,4502001,450
2023-06-211,5001,5001,4601,4601,0001,460
2023-06-201,4701,5401,4701,5401,4001,540
2023-06-191,4611,4671,4551,4675001,467
2023-06-161,4601,4601,4301,4311,0001,431
2023-06-15---1,460-1,460
2023-06-141,4591,4601,4591,4602001,460
2023-06-131,4301,4591,4301,4598001,459
2023-06-121,4181,4241,4181,4242001,424
2023-06-091,4201,4201,4201,4201001,420
2023-06-081,4211,4391,4211,4334001,433
2023-06-071,4501,4581,4201,4201,2001,420
2023-06-061,4401,4401,4401,4402001,440
2023-06-051,4221,4601,4221,4603001,460
2023-06-02---1,440-1,440
2023-06-011,4401,4401,4401,4401001,440
2023-05-311,4401,4401,4401,4401001,440
2023-05-301,4201,4601,4201,4401,1001,440
2023-05-291,4611,4611,3941,3941,5001,394
2023-05-261,4511,4601,4511,4606001,460
2023-05-251,5051,5051,5051,5051001,505
2023-05-241,5051,5051,5051,5051001,505
2023-05-231,4801,4801,4751,4753001,475
2023-05-22---1,487-1,487
2023-05-191,4801,4871,4801,4876001,487
2023-05-181,5101,5191,5101,5192001,519
2023-05-171,5341,5341,4941,5203001,520
2023-05-161,4851,4851,4551,4813001,481
2023-05-151,4691,5221,4501,5224001,522
2023-05-121,4981,4991,4961,4996001,499
2023-05-111,4501,4841,4501,4845001,484
2023-05-101,4441,4851,4231,4231,1001,423
2023-05-091,4141,4441,4141,4442001,444
2023-05-081,3921,4241,3921,4141,8001,414
2023-05-021,3701,3791,3701,3799001,379
2023-05-011,3711,3711,3711,3711001,371
2023-04-281,3701,3701,3701,3701001,370
2023-04-271,3611,3611,3611,3612001,361
2023-04-261,3681,3681,3601,3601,1001,360
2023-04-251,3841,3841,3741,3743001,374
2023-04-241,3731,3731,3731,3731001,373
2023-04-21---1,380-1,380
2023-04-201,3791,3801,3791,3802001,380
2023-04-191,3861,3861,3611,3613001,361
2023-04-181,3601,3601,3601,3601001,360
2023-04-171,3661,3661,3601,3604001,360
2023-04-141,3701,3701,3501,3665001,366
2023-04-131,4001,4001,3401,3701,1001,370
2023-04-121,4001,4351,3301,3501,6001,350
2023-04-111,3301,4211,3201,4002,5001,400
2023-04-10---1,302-1,302
2023-04-07---1,302-1,302
2023-04-061,3021,3021,3021,3021001,302
2023-04-051,3111,3321,2701,3325001,332
2023-04-041,3101,3121,3101,3123001,312
2023-04-031,2561,2901,2561,2901,0001,290
2023-03-31---1,274-1,274
2023-03-30---1,274-1,274
2023-03-291,3101,3101,2541,2741,5001,274
2023-03-281,3051,3051,3051,3051001,305
2023-03-27---1,258-1,258
2023-03-24---1,258-1,258
2023-03-23---1,258-1,258
2023-03-22---1,258-1,258
2023-03-201,2551,2551,2551,2552001,255
2023-03-17---1,310-1,310
2023-03-161,3101,3101,3101,3101001,310
2023-03-151,3091,3091,3091,3092001,309
2023-03-141,2521,3091,2511,3093001,309
2023-03-13---1,300-1,300
2023-03-101,3001,3001,3001,3001001,300
2023-03-09---1,314-1,314
2023-03-081,3141,3141,3141,3141001,314
2023-03-071,3131,3131,3131,3131001,313
2023-03-061,3071,3101,3071,3102001,310
2023-03-03---1,307-1,307
2023-03-02---1,307-1,307
2023-03-011,3071,3071,3071,3071001,307
2023-02-281,3071,3071,3071,3071001,307
2023-02-27---1,307-1,307
2023-02-241,3041,3041,2751,2803001,280
2023-02-221,3001,3001,3001,3006001,300
2023-02-21---1,290-1,290
2023-02-201,2701,2701,2621,2684001,268
2023-02-171,3001,3001,3001,3005001,300
2023-02-16---1,298-1,298
2023-02-151,2981,2981,2981,2981001,298
2023-02-14---1,290-1,290
2023-02-131,2901,2901,2901,2901001,290
2023-02-101,2891,2901,2891,2902001,290
2023-02-09---1,298-1,298
2023-02-081,2981,2981,2981,2981001,298
2023-02-071,2641,2641,2511,2512001,251
2023-02-061,2881,2941,2881,2944001,294
2023-02-03---1,253-1,253
2023-02-02---1,253-1,253
2023-02-011,2531,2531,2531,2532001,253
2023-01-31---1,303-1,303
2023-01-301,3001,3031,3001,3038001,303
2023-01-271,2331,3001,2331,3002,2001,300
2023-01-26---1,292-1,292
2023-01-25---1,292-1,292
2023-01-24---1,292-1,292
2023-01-23---1,292-1,292
2023-01-201,2191,2921,2191,2928001,292
2023-01-19---1,279-1,279
2023-01-181,2791,2791,2791,2791001,279
2023-01-17---1,290-1,290
2023-01-16---1,290-1,290
2023-01-131,2901,2901,2901,2901001,290
2023-01-121,2901,2901,2901,2901001,290
2023-01-111,2901,2901,2901,2901001,290
2023-01-101,2401,2601,2401,2602001,260
2023-01-061,2401,2401,2401,2401001,240
2023-01-051,3001,3101,3001,3004001,300
2023-01-041,2801,2971,2801,2892,2001,289

分割・併合履歴 ： [2013-11-27]1株→100株 [2006-05-26]1株→2株