キャリアズの株価時系列・推移
- 52週高値
- 15.04（2026/6/4）
- 52週安値
- 8.80（2026/3/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/13 | 13.19 | 13.30 | 12.94 | 13.20 | 292,658 | 13.20 |
| 2026/11/12 | 13.38 | 13.38 | 12.99 | 13.20 | 301,527 | 13.20 |
| 2026/11/11 | 13.41 | 13.54 | 13.09 | 13.45 | 349,805 | 13.45 |
| 2026/11/10 | 13.61 | 13.67 | 13.16 | 13.48 | 494,293 | 13.48 |
| 2026/11/9 | 13.02 | 13.73 | 12.92 | 13.57 | 368,572 | 13.57 |
| 2026/11/6 | 13.20 | 13.34 | 12.67 | 12.69 | 515,808 | 12.69 |
| 2026/11/5 | 14.95 | 15.00 | 13.34 | 13.44 | 474,942 | 13.44 |
| 2026/11/4 | 13.88 | 14.76 | 13.54 | 14.71 | 762,462 | 14.71 |
| 2026/11/3 | 13.64 | 13.66 | 13.08 | 13.17 | 412,299 | 13.17 |
| 2026/11/2 | 13.80 | 14.31 | 13.55 | 13.55 | 450,366 | 13.55 |
| 2026/10/30 | 13.65 | 13.98 | 13.36 | 13.49 | 856,353 | 13.49 |
| 2026/10/29 | 13.22 | 13.63 | 13.18 | 13.61 | 566,893 | 13.61 |
| 2026/10/28 | 13.00 | 13.10 | 12.87 | 12.96 | 672,807 | 12.96 |
| 2026/10/27 | 13.01 | 13.05 | 12.75 | 12.98 | 449,697 | 12.98 |
| 2026/10/26 | 12.98 | 13.29 | 12.76 | 12.92 | 329,801 | 12.92 |
| 2026/10/23 | 13.01 | 13.13 | 12.64 | 12.95 | 484,197 | 12.95 |
| 2026/10/22 | 12.64 | 13.37 | 12.64 | 13.35 | 343,377 | 13.35 |
| 2026/10/21 | 12.90 | 13.14 | 12.65 | 12.72 | 353,204 | 12.72 |
| 2026/10/20 | 13.06 | 13.29 | 12.84 | 12.95 | 402,820 | 12.95 |
| 2026/10/19 | 12.90 | 13.06 | 12.65 | 12.75 | 279,883 | 12.75 |
1〜20/250件
