カーニバル・コーポレーションの株価時系列・推移
- 52週高値
- 34.03（2026/2/6）
- 52週安値
- 21.45（2026/9/24）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/1 | 24.66 | 25.17 | 24.52 | 25.07 | 26,483,194 | 25.07 |
| 2026/9/30 | 25.39 | 25.48 | 24.54 | 24.54 | 36,023,660 | 24.54 |
| 2026/9/29 | 24.39 | 25.29 | 24.00 | 25.11 | 75,495,841 | 25.11 |
| 2026/9/28 | 21.85 | 22.66 | 21.85 | 22.14 | 31,394,748 | 22.14 |
| 2026/9/25 | 21.96 | 22.67 | 21.69 | 22.25 | 22,098,931 | 22.25 |
| 2026/9/24 | 21.51 | 22.16 | 21.45 | 21.79 | 28,503,291 | 21.79 |
| 2026/9/23 | 22.08 | 22.16 | 21.52 | 21.80 | 28,796,014 | 21.80 |
| 2026/9/22 | 23.19 | 23.35 | 22.13 | 22.28 | 40,618,220 | 22.28 |
| 2026/9/21 | 22.34 | 22.45 | 22.04 | 22.31 | 18,274,473 | 22.31 |
| 2026/9/18 | 22.14 | 22.21 | 21.81 | 21.84 | 27,272,342 | 21.84 |
| 2026/9/17 | 22.70 | 22.95 | 22.15 | 22.17 | 18,279,423 | 22.17 |
| 2026/9/16 | 22.40 | 22.69 | 21.99 | 22.35 | 25,253,239 | 22.35 |
| 2026/9/15 | 22.82 | 22.82 | 21.93 | 22.11 | 19,612,675 | 22.11 |
| 2026/9/14 | 22.32 | 22.81 | 22.11 | 22.56 | 17,677,651 | 22.56 |
| 2026/9/11 | 23.06 | 23.17 | 22.73 | 22.75 | 16,382,641 | 22.75 |
| 2026/9/10 | 22.40 | 22.80 | 22.28 | 22.47 | 20,342,656 | 22.47 |
| 2026/9/9 | 22.94 | 23.02 | 22.70 | 22.70 | 19,365,790 | 22.70 |
| 2026/9/8 | 23.27 | 23.68 | 23.15 | 23.20 | 18,954,189 | 23.20 |
| 2026/9/4 | 23.45 | 23.64 | 23.29 | 23.51 | 16,200,191 | 23.51 |
| 2026/9/3 | 23.85 | 23.95 | 23.26 | 23.48 | 19,918,897 | 23.48 |
1〜20/250件
