キャリアズの株価時系列・推移
- 52週高値
- 16.14（2025/9/11）
- 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 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 13.54 | 13.75 | 13.19 | 13.37 | 285,448 | 13.37 |
| 2026/8/13 | 13.70 | 13.88 | 13.37 | 13.73 | 365,479 | 13.73 |
| 2026/8/12 | 14.10 | 14.10 | 13.53 | 13.55 | 477,543 | 13.55 |
| 2026/8/11 | 14.28 | 14.52 | 14.13 | 14.15 | 409,420 | 14.15 |
| 2026/8/10 | 14.59 | 14.93 | 14.39 | 14.47 | 374,673 | 14.47 |
| 2026/8/7 | 14.35 | 14.54 | 13.98 | 14.50 | 431,727 | 14.50 |
| 2026/8/6 | 14.12 | 14.74 | 14.00 | 14.46 | 888,829 | 14.46 |
| 2026/8/5 | 14.40 | 14.81 | 14.19 | 14.32 | 625,890 | 14.32 |
| 2026/8/4 | 13.95 | 14.61 | 13.95 | 14.25 | 696,239 | 14.25 |
| 2026/8/3 | 13.24 | 14.12 | 13.24 | 14.00 | 648,530 | 14.00 |
| 2026/7/31 | 12.99 | 13.07 | 12.56 | 12.84 | 454,001 | 12.84 |
| 2026/7/30 | 12.83 | 13.11 | 12.66 | 13.02 | 473,542 | 13.02 |
| 2026/7/29 | 13.04 | 13.22 | 12.60 | 12.86 | 598,495 | 12.86 |
| 2026/7/28 | 12.56 | 13.39 | 12.55 | 13.30 | 548,267 | 13.30 |
| 2026/7/27 | 12.10 | 12.54 | 12.10 | 12.51 | 360,134 | 12.51 |
| 2026/7/24 | 11.66 | 12.02 | 11.45 | 11.78 | 294,809 | 11.78 |
| 2026/7/23 | 12.03 | 12.15 | 11.57 | 11.68 | 464,339 | 11.68 |
| 2026/7/22 | 12.09 | 12.62 | 12.03 | 12.56 | 453,990 | 12.56 |
| 2026/7/21 | 11.72 | 11.87 | 11.53 | 11.80 | 366,633 | 11.80 |
| 2026/7/20 | 12.06 | 12.27 | 11.70 | 11.86 | 340,610 | 11.86 |
1〜20/251件
