日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カルナバイオサイエンス(4572)の株価時系列情報

カルナバイオサイエンス(4572)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 2,726 2,763 2,700 2,722 129,100
2015/12/29 2,620 2,777 2,620 2,739 170,400
2015/12/28 2,511 2,689 2,511 2,667 193,500
2015/12/25 2,529 2,654 2,492 2,527 256,300
2015/12/24 2,690 2,723 2,540 2,546 194,800
2015/12/22 2,760 2,775 2,685 2,687 174,300
2015/12/21 2,800 2,801 2,658 2,724 235,000
2015/12/18 2,848 2,903 2,821 2,857 172,000
2015/12/17 2,930 2,939 2,836 2,885 214,000
2015/12/16 2,925 2,970 2,831 2,857 409,800
2015/12/15 3,050 3,095 2,808 2,875 598,600
2015/12/14 2,960 3,050 2,880 3,050 739,600
2015/12/11 2,816 3,065 2,811 3,030 1,232,800
2015/12/10 2,529 2,940 2,505 2,866 2,317,800
2015/12/09 2,656 2,712 2,595 2,599 406,500
2015/12/08 2,855 2,855 2,670 2,750 413,400
2015/12/07 2,844 2,898 2,835 2,856 261,700
2015/12/04 2,873 2,884 2,800 2,826 392,900
2015/12/03 2,909 2,980 2,901 2,927 355,600
2015/12/02 2,990 3,025 2,911 2,942 599,000
2015/12/01 3,110 3,175 3,020 3,040 1,165,600
2015/11/30 2,966 2,982 2,867 2,889 614,800
2015/11/27 3,130 3,180 2,992 3,055 731,300
2015/11/26 2,951 3,265 2,950 3,160 2,513,800
2015/11/25 2,952 3,065 2,865 2,879 970,400
2015/11/24 2,900 3,035 2,850 2,977 2,037,700
2015/11/20 2,801 2,951 2,713 2,810 4,164,600
2015/11/19 2,459 2,900 2,401 2,900 4,545,700
2015/11/18 2,385 2,490 2,340 2,400 615,800
2015/11/17 2,500 2,524 2,320 2,320 414,900
2015/11/16 2,474 2,553 2,460 2,466 287,800
2015/11/13 2,560 2,633 2,501 2,597 876,500
2015/11/12 2,464 2,680 2,437 2,640 3,541,500
2015/11/11 2,084 2,450 2,060 2,405 3,438,000
2015/11/10 2,033 2,099 2,003 2,094 158,600
2015/11/09 2,191 2,216 2,061 2,061 363,500
2015/11/06 1,960 2,122 1,945 2,117 295,200
2015/11/05 2,010 2,024 1,961 1,985 257,600
2015/11/04 2,066 2,098 2,009 2,022 208,400
2015/11/02 2,075 2,141 1,981 2,116 284,200
2015/10/30 2,109 2,109 1,956 2,080 439,300
2015/10/29 2,092 2,142 2,087 2,088 152,800
2015/10/28 2,217 2,223 2,122 2,126 280,900
2015/10/27 2,273 2,307 2,208 2,210 220,900
2015/10/26 2,201 2,344 2,200 2,286 369,700
2015/10/23 2,285 2,300 2,197 2,207 282,900
2015/10/22 2,200 2,222 2,183 2,202 144,400
2015/10/21 2,250 2,254 2,193 2,200 170,400
2015/10/20 2,205 2,297 2,165 2,242 334,100
2015/10/19 2,281 2,330 2,206 2,216 251,900
2015/10/16 2,270 2,299 2,211 2,297 239,500
2015/10/15 2,212 2,283 2,204 2,230 221,000
2015/10/14 2,283 2,309 2,203 2,212 319,300
2015/10/13 2,310 2,441 2,290 2,290 521,300
2015/10/09 2,422 2,460 2,283 2,298 526,800
2015/10/08 2,470 2,544 2,411 2,411 366,200
2015/10/07 2,593 2,660 2,452 2,481 893,100
2015/10/06 2,871 2,871 2,643 2,688 2,526,000
2015/10/05 2,295 2,445 2,295 2,371 538,300
2015/10/02 2,249 2,273 2,200 2,245 209,200
2015/10/01 2,240 2,289 2,166 2,286 308,200
2015/09/30 2,188 2,240 2,088 2,215 340,300
2015/09/29 2,242 2,242 2,116 2,137 329,900
2015/09/28 2,290 2,317 2,235 2,270 285,100
2015/09/25 2,222 2,295 2,204 2,252 336,300
2015/09/24 2,300 2,342 2,224 2,238 352,200
2015/09/18 2,484 2,580 2,352 2,380 1,261,700
2015/09/17 2,260 2,522 2,215 2,500 1,239,900
2015/09/16 2,403 2,430 2,212 2,222 539,000
2015/09/15 2,365 2,483 2,320 2,365 678,200
2015/09/14 2,510 2,575 2,300 2,315 764,000
2015/09/11 2,390 2,650 2,390 2,560 687,200
2015/09/10 2,351 2,464 2,306 2,408 443,600
2015/09/09 2,450 2,489 2,357 2,454 474,600
2015/09/08 2,516 2,523 2,300 2,301 469,100
2015/09/07 2,450 2,579 2,346 2,466 546,100
2015/09/04 2,706 2,738 2,420 2,495 741,300
2015/09/03 2,850 2,908 2,700 2,717 568,900
2015/09/02 2,542 2,857 2,542 2,734 1,234,600
2015/09/01 2,970 2,970 2,660 2,660 1,111,700
2015/08/31 2,900 3,055 2,880 2,979 998,400
2015/08/28 3,250 3,295 2,974 2,994 1,252,300
2015/08/27 3,450 3,455 3,115 3,155 992,900
2015/08/26 3,150 3,280 3,015 3,250 1,459,700
2015/08/25 2,721 3,345 2,565 2,997 2,461,200
2015/08/24 3,140 3,305 2,806 2,871 2,266,600
2015/08/21 3,605 3,870 3,420 3,420 1,127,500
2015/08/20 4,100 4,115 3,715 3,795 1,515,800
2015/08/19 4,150 4,280 3,985 4,195 1,378,500
2015/08/18 4,315 4,360 4,040 4,200 1,740,600
2015/08/17 3,845 4,315 3,820 4,260 4,396,600
2015/08/14 3,670 3,860 3,560 3,800 1,548,500
2015/08/13 3,625 3,740 3,380 3,530 1,202,900
2015/08/12 3,545 3,840 3,475 3,625 2,856,700
2015/08/11 3,380 3,620 3,285 3,545 3,419,200
2015/08/10 3,145 3,460 3,080 3,170 3,808,400
2015/08/07 3,385 3,415 2,960 2,960 1,586,700
2015/08/06 3,050 3,370 3,050 3,275 1,717,900
2015/08/05 2,930 3,165 2,900 3,060 948,200
2015/08/04 2,875 3,075 2,801 2,904 914,900
2015/08/03 3,170 3,230 2,840 2,945 1,391,700
2015/07/31 2,950 3,260 2,870 3,090 1,957,500
2015/07/30 3,120 3,280 2,777 2,855 2,583,400
2015/07/29 3,450 3,485 3,450 3,450 436,200
2015/07/28 4,040 4,285 3,885 4,150 641,500
2015/07/27 4,220 4,315 3,990 4,180 725,700
2015/07/24 4,340 4,530 3,830 4,320 2,213,500
2015/07/23 5,700 6,030 4,320 4,320 3,575,200
2015/07/22 5,030 5,400 4,865 5,320 763,500
2015/07/21 4,660 5,270 4,650 5,120 826,900
2015/07/17 4,760 4,945 4,555 4,700 1,220,800
2015/07/16 4,295 4,800 4,135 4,800 1,350,700
2015/07/15 4,300 4,550 3,985 4,100 1,220,500
2015/07/14 3,565 4,205 3,550 4,205 1,431,100
2015/07/13 3,255 3,580 3,210 3,505 656,000
2015/07/10 3,300 3,390 3,150 3,170 417,100
2015/07/09 2,960 3,270 2,860 3,160 441,900
2015/07/08 3,135 3,450 2,900 3,150 729,800
2015/07/07 2,977 3,265 2,951 3,205 469,300
2015/07/06 2,984 3,065 2,859 2,900 443,600
2015/07/03 3,300 3,300 3,080 3,125 287,900
2015/07/02 3,400 3,485 3,260 3,315 285,500
2015/07/01 3,180 3,420 3,060 3,345 637,500
2015/06/30 3,530 3,800 3,215 3,320 965,500
2015/06/29 3,395 3,870 3,355 3,580 1,578,500
2015/06/26 3,305 3,870 3,160 3,770 1,849,200
2015/06/25 3,165 3,495 2,914 3,200 2,155,200
2015/06/24 2,600 3,110 2,585 3,110 1,457,600
2015/06/23 2,611 2,706 2,538 2,608 919,100
2015/06/22 2,854 3,105 2,711 2,792 1,681,700
2015/06/19 2,980 2,980 2,654 2,654 2,275,600
2015/06/18 2,950 3,050 2,905 3,050 1,866,000
2015/06/17 2,605 2,680 2,387 2,550 2,650,500
2015/06/16 2,454 2,654 2,370 2,654 3,937,200
2015/06/15 2,154 2,154 2,154 2,154 54,500
2015/06/12 1,754 1,754 1,754 1,754 89,500
2015/06/11 1,394 1,462 1,394 1,454 282,900
2015/06/10 1,374 1,429 1,345 1,373 253,800
2015/06/09 1,408 1,416 1,317 1,361 444,100
2015/06/08 1,413 1,515 1,365 1,433 828,300
2015/06/05 1,322 1,399 1,308 1,353 350,800
2015/06/04 1,280 1,340 1,280 1,312 269,500
2015/06/03 1,255 1,272 1,241 1,272 148,200
2015/06/02 1,260 1,319 1,252 1,284 294,200
2015/06/01 1,253 1,276 1,213 1,247 228,600
2015/05/29 1,243 1,296 1,237 1,269 296,100
2015/05/28 1,278 1,323 1,230 1,250 446,200
2015/05/27 1,326 1,328 1,266 1,275 502,900
2015/05/26 1,341 1,445 1,311 1,356 712,600
2015/05/25 1,524 1,579 1,387 1,398 1,763,200
2015/05/22 1,350 1,451 1,326 1,451 1,352,700
2015/05/21 1,439 1,535 1,340 1,380 2,274,700
2015/05/20 1,626 1,661 1,423 1,485 4,374,900
2015/05/19 1,366 1,546 1,334 1,546 5,354,900
2015/05/18 1,029 1,326 1,025 1,246 4,518,800
2015/05/15 1,103 1,125 1,017 1,059 937,300
2015/05/14 1,062 1,236 1,036 1,133 3,447,400
2015/05/13 1,100 1,115 1,044 1,115 1,994,900
2015/05/12 938 965 921 965 2,392,400
2015/05/11 801 815 791 815 49,700
2015/05/08 765 790 765 789 22,200
2015/05/07 775 778 765 770 15,200
2015/05/01 772 777 762 777 23,800
2015/04/30 773 780 771 771 27,400
2015/04/28 790 790 781 781 17,500
2015/04/27 799 800 788 788 24,600
2015/04/24 786 800 783 800 29,600
2015/04/23 792 792 777 786 11,500
2015/04/22 786 796 772 787 18,900
2015/04/21 778 787 772 786 25,700
2015/04/20 794 799 778 779 42,000
2015/04/17 814 814 798 803 55,200
2015/04/16 808 816 805 814 18,900
2015/04/15 817 817 806 810 17,500
2015/04/14 804 825 800 812 34,600
2015/04/13 817 817 800 804 15,900
2015/04/10 819 822 795 803 74,100
2015/04/09 840 842 820 828 41,100
2015/04/08 828 841 828 835 21,700
2015/04/07 819 836 817 836 33,000
2015/04/06 844 847 818 825 96,700
2015/04/03 807 814 797 799 27,800
2015/04/02 807 813 798 807 31,200
2015/04/01 797 820 797 810 78,200
2015/03/31 778 801 778 798 40,600
2015/03/30 767 778 767 777 19,600
2015/03/27 765 780 765 777 26,400
2015/03/26 790 795 772 774 36,900
2015/03/25 810 816 789 789 58,900
2015/03/24 770 814 769 803 105,100
2015/03/23 762 771 761 768 29,200
2015/03/20 745 765 742 758 34,300
2015/03/19 741 750 741 744 16,500
2015/03/18 742 746 740 741 18,100
2015/03/17 750 755 741 743 33,000
2015/03/16 778 782 755 758 43,600
2015/03/13 785 794 770 771 71,800
2015/03/12 774 794 771 794 48,000
2015/03/11 777 785 770 774 53,300
2015/03/10 780 820 769 792 230,800
2015/03/09 740 755 737 755 51,100
2015/03/06 743 754 738 750 84,400
2015/03/05 847 848 747 752 711,500
2015/03/04 711 719 710 715 19,700
2015/03/03 724 727 708 713 54,300
2015/03/02 730 733 716 721 50,100
2015/02/27 719 733 719 732 36,900
2015/02/26 721 725 716 723 29,100
2015/02/25 730 730 718 719 32,700
2015/02/24 732 732 721 725 21,400
2015/02/23 723 733 720 732 47,500
2015/02/20 715 721 714 716 22,400
2015/02/19 717 730 708 720 86,000
2015/02/18 738 739 719 725 139,100
2015/02/17 801 860 728 755 529,200
2015/02/16 784 784 784 784 33,600
2015/02/13 680 696 676 684 23,800
2015/02/12 696 696 680 684 17,500
2015/02/10 690 700 689 696 13,900
2015/02/09 685 691 676 691 15,300
2015/02/06 662 700 662 675 33,200
2015/02/05 650 673 650 670 48,100
2015/02/04 680 687 668 671 45,000
2015/02/03 694 700 676 683 28,000
2015/02/02 702 706 693 694 17,600
2015/01/30 704 709 696 702 30,900
2015/01/29 709 723 703 707 18,900
2015/01/28 712 716 703 710 14,300
2015/01/27 706 717 702 713 15,400
2015/01/26 687 714 681 711 30,700
2015/01/23 700 707 695 697 15,000
2015/01/22 711 715 700 700 25,800
2015/01/21 710 718 707 711 19,900
2015/01/20 705 713 703 703 40,400
2015/01/19 741 741 666 720 59,300
2015/01/16 749 749 721 733 28,600
2015/01/15 756 756 740 750 11,000
2015/01/14 776 776 750 754 29,300
2015/01/13 751 774 751 767 22,600
2015/01/09 768 769 751 760 34,700
2015/01/08 742 757 739 756 24,000
2015/01/07 737 758 737 741 20,500
2015/01/06 768 781 742 750 42,800
2015/01/05 747 789 747 783 58,000

このページの先頭へ