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 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 12.38 | 12.38 | 12.06 | 12.09 | 253,027 | 12.09 |
| 2026/10/8 | 12.35 | 12.50 | 12.15 | 12.43 | 484,169 | 12.43 |
| 2026/10/7 | 12.12 | 12.48 | 12.12 | 12.45 | 407,823 | 12.45 |
| 2026/10/6 | 12.35 | 12.54 | 12.06 | 12.46 | 453,046 | 12.46 |
| 2026/10/5 | 12.31 | 12.57 | 12.05 | 12.25 | 380,889 | 12.25 |
| 2026/10/2 | 12.50 | 12.50 | 11.87 | 12.22 | 416,214 | 12.22 |
| 2026/10/1 | 12.15 | 12.47 | 12.04 | 12.30 | 482,472 | 12.30 |
| 2026/9/30 | 12.63 | 12.63 | 11.93 | 12.18 | 626,209 | 12.18 |
| 2026/9/29 | 12.62 | 12.67 | 12.25 | 12.45 | 332,777 | 12.45 |
| 2026/9/28 | 12.38 | 12.77 | 12.28 | 12.53 | 438,441 | 12.53 |
| 2026/9/25 | 12.48 | 12.73 | 12.24 | 12.52 | 366,053 | 12.52 |
| 2026/9/24 | 12.41 | 12.55 | 12.22 | 12.49 | 388,834 | 12.49 |
| 2026/9/23 | 12.57 | 12.78 | 12.18 | 12.36 | 481,620 | 12.36 |
| 2026/9/22 | 12.27 | 12.81 | 12.27 | 12.79 | 616,095 | 12.79 |
| 2026/9/21 | 11.79 | 12.10 | 11.58 | 11.91 | 473,600 | 11.91 |
| 2026/9/18 | 12.01 | 12.18 | 11.65 | 11.74 | 1,060,987 | 11.74 |
| 2026/9/17 | 12.31 | 12.31 | 11.95 | 12.08 | 524,708 | 12.08 |
| 2026/9/16 | 12.36 | 12.52 | 12.00 | 12.02 | 484,975 | 12.02 |
| 2026/9/15 | 12.45 | 12.60 | 12.25 | 12.31 | 571,657 | 12.31 |
| 2026/9/14 | 12.30 | 13.09 | 12.30 | 12.54 | 580,013 | 12.54 |
1〜20/250件
