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 |
|---|---|---|---|---|---|
| 2025/08/08 | 234 | 253 | 226 | 226 | 3,048,000 |
| 2025/08/07 | 310 | 310 | 302 | 306 | 57,400 |
| 2025/08/06 | 313 | 314 | 308 | 311 | 79,000 |
| 2025/08/05 | 306 | 314 | 305 | 313 | 128,300 |
| 2025/08/04 | 299 | 305 | 294 | 302 | 36,900 |
| 2025/08/01 | 306 | 309 | 300 | 300 | 54,200 |
| 2025/07/31 | 306 | 310 | 302 | 306 | 47,500 |
| 2025/07/30 | 300 | 309 | 295 | 306 | 67,100 |
| 2025/07/29 | 303 | 304 | 298 | 299 | 54,900 |
| 2025/07/28 | 308 | 308 | 302 | 304 | 58,900 |
| 2025/07/25 | 300 | 305 | 297 | 305 | 51,500 |
| 2025/07/24 | 298 | 302 | 296 | 299 | 64,800 |
| 2025/07/23 | 289 | 300 | 289 | 294 | 122,500 |
| 2025/07/22 | 294 | 294 | 284 | 288 | 67,500 |
| 2025/07/18 | 294 | 298 | 286 | 290 | 77,500 |
| 2025/07/17 | 291 | 299 | 289 | 296 | 99,800 |
| 2025/07/16 | 296 | 298 | 284 | 292 | 327,200 |
| 2025/07/15 | 306 | 307 | 297 | 298 | 138,500 |
| 2025/07/14 | 316 | 321 | 300 | 305 | 676,900 |
| 2025/07/11 | 347 | 354 | 346 | 348 | 49,700 |
| 2025/07/10 | 350 | 353 | 346 | 351 | 26,300 |
| 2025/07/09 | 348 | 355 | 342 | 348 | 112,900 |
| 2025/07/08 | 326 | 348 | 326 | 348 | 90,500 |
| 2025/07/07 | 324 | 330 | 324 | 326 | 44,800 |
| 2025/07/04 | 328 | 331 | 323 | 325 | 63,600 |
| 2025/07/03 | 325 | 331 | 325 | 328 | 41,400 |
| 2025/07/02 | 331 | 335 | 325 | 327 | 49,300 |
| 2025/07/01 | 346 | 347 | 334 | 336 | 77,000 |
| 2025/06/30 | 332 | 349 | 331 | 347 | 144,000 |
| 2025/06/27 | 335 | 339 | 329 | 333 | 97,300 |
| 2025/06/26 | 325 | 337 | 319 | 336 | 132,300 |
| 2025/06/25 | 326 | 327 | 320 | 325 | 60,500 |
| 2025/06/24 | 320 | 326 | 318 | 326 | 61,700 |
| 2025/06/23 | 312 | 322 | 308 | 321 | 103,500 |
| 2025/06/20 | 312 | 315 | 309 | 312 | 108,800 |
| 2025/06/19 | 331 | 335 | 312 | 312 | 262,300 |
| 2025/06/18 | 343 | 346 | 332 | 335 | 153,700 |
| 2025/06/17 | 352 | 358 | 341 | 348 | 201,100 |
| 2025/06/16 | 347 | 349 | 339 | 344 | 138,100 |
| 2025/06/13 | 367 | 367 | 348 | 350 | 244,900 |
| 2025/06/12 | 370 | 376 | 354 | 362 | 820,100 |
| 2025/06/11 | 335 | 349 | 335 | 348 | 108,100 |
| 2025/06/10 | 337 | 341 | 332 | 333 | 141,900 |
| 2025/06/09 | 323 | 338 | 322 | 333 | 212,800 |
| 2025/06/06 | 318 | 324 | 307 | 322 | 210,200 |
| 2025/06/05 | 318 | 322 | 316 | 321 | 56,500 |
| 2025/06/04 | 316 | 330 | 316 | 320 | 88,200 |
| 2025/06/03 | 320 | 320 | 310 | 312 | 82,200 |
| 2025/06/02 | 320 | 321 | 312 | 320 | 147,100 |
| 2025/05/30 | 319 | 330 | 314 | 326 | 182,400 |
| 2025/05/29 | 323 | 336 | 319 | 319 | 229,400 |
| 2025/05/28 | 294 | 324 | 294 | 324 | 345,300 |
| 2025/05/27 | 279 | 293 | 279 | 292 | 81,700 |
| 2025/05/26 | 284 | 284 | 278 | 281 | 47,700 |
| 2025/05/23 | 284 | 289 | 281 | 281 | 21,700 |
| 2025/05/22 | 281 | 288 | 278 | 286 | 46,600 |
| 2025/05/21 | 289 | 297 | 275 | 286 | 529,600 |
| 2025/05/20 | 285 | 295 | 284 | 289 | 104,200 |
| 2025/05/19 | 279 | 285 | 276 | 285 | 42,400 |
| 2025/05/16 | 275 | 279 | 269 | 279 | 26,900 |
| 2025/05/15 | 263 | 274 | 261 | 274 | 46,600 |
| 2025/05/14 | 268 | 270 | 261 | 265 | 34,100 |
| 2025/05/13 | 267 | 282 | 261 | 265 | 824,000 |
| 2025/05/12 | 274 | 274 | 264 | 264 | 69,100 |
| 2025/05/09 | 273 | 277 | 272 | 274 | 69,900 |
| 2025/05/08 | 275 | 277 | 271 | 277 | 33,200 |
| 2025/05/07 | 279 | 279 | 274 | 276 | 35,500 |
| 2025/05/02 | 281 | 287 | 278 | 280 | 48,100 |
| 2025/05/01 | 279 | 284 | 275 | 284 | 41,100 |
| 2025/04/30 | 270 | 279 | 268 | 279 | 38,200 |
| 2025/04/28 | 269 | 277 | 267 | 272 | 63,000 |
| 2025/04/25 | 256 | 271 | 255 | 268 | 68,200 |
| 2025/04/24 | 253 | 256 | 252 | 254 | 32,600 |
| 2025/04/23 | 257 | 257 | 250 | 253 | 57,200 |
| 2025/04/22 | 263 | 267 | 250 | 250 | 86,500 |
| 2025/04/21 | 264 | 272 | 262 | 264 | 72,000 |
| 2025/04/18 | 254 | 268 | 251 | 268 | 190,100 |
| 2025/04/17 | 248 | 257 | 246 | 252 | 139,800 |
| 2025/04/16 | 251 | 267 | 240 | 249 | 251,200 |
| 2025/04/15 | 257 | 268 | 241 | 246 | 472,800 |
| 2025/04/14 | 259 | 285 | 254 | 255 | 436,600 |
| 2025/04/11 | 242 | 255 | 242 | 253 | 67,100 |
| 2025/04/10 | 257 | 263 | 238 | 247 | 160,200 |
| 2025/04/09 | 241 | 246 | 235 | 241 | 134,700 |
| 2025/04/08 | 235 | 252 | 235 | 249 | 117,600 |
| 2025/04/07 | 221 | 247 | 220 | 230 | 391,600 |
| 2025/04/04 | 263 | 266 | 251 | 259 | 312,300 |
| 2025/04/03 | 269 | 273 | 263 | 266 | 132,300 |
| 2025/04/02 | 286 | 286 | 275 | 275 | 69,200 |
| 2025/04/01 | 293 | 296 | 282 | 282 | 47,900 |
| 2025/03/31 | 294 | 296 | 285 | 290 | 73,800 |
| 2025/03/28 | 297 | 307 | 297 | 299 | 63,800 |
| 2025/03/27 | 294 | 297 | 290 | 296 | 58,900 |
| 2025/03/26 | 305 | 306 | 293 | 293 | 98,400 |
| 2025/03/25 | 299 | 305 | 296 | 303 | 116,100 |
| 2025/03/24 | 286 | 295 | 286 | 291 | 32,100 |
| 2025/03/21 | 286 | 292 | 284 | 284 | 55,400 |
| 2025/03/19 | 278 | 286 | 278 | 286 | 37,300 |
| 2025/03/18 | 282 | 285 | 280 | 280 | 36,500 |
| 2025/03/17 | 280 | 284 | 280 | 282 | 23,700 |
| 2025/03/14 | 282 | 283 | 279 | 282 | 50,800 |
| 2025/03/13 | 280 | 283 | 276 | 282 | 23,100 |
| 2025/03/12 | 271 | 282 | 271 | 278 | 25,400 |
| 2025/03/11 | 279 | 279 | 267 | 273 | 112,600 |
| 2025/03/10 | 277 | 282 | 272 | 280 | 35,400 |
| 2025/03/07 | 273 | 280 | 272 | 274 | 36,600 |
| 2025/03/06 | 274 | 280 | 274 | 277 | 21,300 |
| 2025/03/05 | 270 | 277 | 270 | 274 | 68,900 |
| 2025/03/04 | 280 | 283 | 270 | 276 | 105,200 |
| 2025/03/03 | 288 | 289 | 282 | 286 | 51,000 |
| 2025/02/28 | 291 | 293 | 281 | 285 | 94,500 |
| 2025/02/27 | 291 | 300 | 288 | 295 | 66,900 |
| 2025/02/26 | 297 | 302 | 290 | 291 | 46,500 |
| 2025/02/25 | 294 | 297 | 288 | 294 | 66,000 |
| 2025/02/21 | 299 | 300 | 291 | 294 | 75,400 |
| 2025/02/20 | 306 | 306 | 299 | 299 | 61,200 |
| 2025/02/19 | 320 | 323 | 305 | 308 | 117,900 |
| 2025/02/18 | 330 | 331 | 320 | 321 | 130,400 |
| 2025/02/17 | 305 | 326 | 305 | 323 | 170,200 |
| 2025/02/14 | 312 | 318 | 304 | 306 | 158,500 |
| 2025/02/13 | 306 | 318 | 302 | 311 | 144,300 |
| 2025/02/12 | 295 | 313 | 295 | 311 | 176,400 |
| 2025/02/10 | 294 | 295 | 289 | 290 | 34,400 |
| 2025/02/07 | 291 | 293 | 287 | 291 | 30,700 |
| 2025/02/06 | 288 | 291 | 288 | 290 | 17,900 |
| 2025/02/05 | 283 | 289 | 283 | 285 | 30,800 |
| 2025/02/04 | 290 | 291 | 285 | 285 | 41,800 |
| 2025/02/03 | 292 | 292 | 283 | 287 | 57,200 |
| 2025/01/31 | 298 | 305 | 288 | 295 | 84,200 |
| 2025/01/30 | 302 | 304 | 293 | 300 | 83,600 |
| 2025/01/29 | 305 | 311 | 299 | 306 | 130,000 |
| 2025/01/28 | 296 | 306 | 296 | 300 | 82,500 |
| 2025/01/27 | 292 | 301 | 286 | 301 | 135,500 |
| 2025/01/24 | 266 | 289 | 266 | 284 | 174,100 |
| 2025/01/23 | 266 | 266 | 260 | 266 | 63,400 |
| 2025/01/22 | 264 | 268 | 264 | 266 | 53,400 |
| 2025/01/21 | 273 | 273 | 261 | 263 | 95,600 |
| 2025/01/20 | 268 | 274 | 267 | 272 | 73,200 |
| 2025/01/17 | 270 | 270 | 264 | 267 | 77,900 |
| 2025/01/16 | 279 | 282 | 269 | 270 | 148,200 |
| 2025/01/15 | 287 | 288 | 277 | 277 | 79,100 |
| 2025/01/14 | 284 | 288 | 281 | 288 | 58,600 |
| 2025/01/10 | 287 | 288 | 283 | 286 | 52,700 |
| 2025/01/09 | 289 | 289 | 281 | 287 | 81,800 |
| 2025/01/08 | 285 | 289 | 283 | 288 | 113,900 |
| 2025/01/07 | 292 | 293 | 285 | 289 | 88,400 |
| 2025/01/06 | 300 | 305 | 291 | 291 | 112,500 |
| 2024/12/30 | 295 | 307 | 293 | 300 | 168,700 |
| 2024/12/27 | 300 | 304 | 292 | 295 | 208,100 |
| 2024/12/26 | 291 | 315 | 287 | 296 | 622,400 |
| 2024/12/25 | 273 | 276 | 265 | 270 | 125,400 |
| 2024/12/24 | 275 | 275 | 263 | 274 | 354,700 |
| 2024/12/23 | 277 | 277 | 263 | 270 | 503,100 |
| 2024/12/20 | 283 | 288 | 277 | 279 | 102,800 |
| 2024/12/19 | 274 | 283 | 274 | 283 | 159,400 |
| 2024/12/18 | 291 | 291 | 282 | 282 | 92,800 |
| 2024/12/17 | 301 | 303 | 289 | 290 | 187,600 |
| 2024/12/16 | 309 | 309 | 302 | 302 | 61,100 |
| 2024/12/13 | 314 | 314 | 307 | 311 | 70,600 |
| 2024/12/12 | 302 | 309 | 301 | 309 | 135,300 |
| 2024/12/11 | 311 | 313 | 299 | 300 | 166,200 |
| 2024/12/10 | 330 | 330 | 311 | 312 | 126,800 |
| 2024/12/09 | 324 | 331 | 324 | 331 | 126,000 |
| 2024/12/06 | 317 | 327 | 317 | 322 | 100,600 |
| 2024/12/05 | 316 | 320 | 315 | 320 | 45,200 |
| 2024/12/04 | 316 | 317 | 310 | 313 | 58,500 |
| 2024/12/03 | 319 | 323 | 315 | 317 | 38,300 |
| 2024/12/02 | 324 | 328 | 318 | 318 | 97,700 |
| 2024/11/29 | 316 | 326 | 315 | 319 | 83,400 |
| 2024/11/28 | 324 | 328 | 315 | 315 | 70,300 |
| 2024/11/27 | 323 | 327 | 315 | 317 | 70,700 |
| 2024/11/26 | 318 | 321 | 309 | 319 | 100,700 |
| 2024/11/25 | 311 | 320 | 305 | 313 | 118,000 |
| 2024/11/22 | 311 | 313 | 305 | 310 | 106,700 |
| 2024/11/21 | 286 | 315 | 286 | 311 | 197,400 |
| 2024/11/20 | 288 | 298 | 288 | 289 | 103,500 |
| 2024/11/19 | 282 | 290 | 279 | 287 | 98,600 |
| 2024/11/18 | 283 | 284 | 275 | 280 | 188,400 |
| 2024/11/15 | 295 | 297 | 286 | 287 | 167,600 |
| 2024/11/14 | 311 | 311 | 298 | 298 | 204,000 |
| 2024/11/13 | 315 | 315 | 307 | 307 | 78,900 |
| 2024/11/12 | 329 | 336 | 311 | 318 | 201,700 |
| 2024/11/11 | 310 | 333 | 303 | 332 | 240,700 |
| 2024/11/08 | 301 | 313 | 298 | 300 | 211,100 |
| 2024/11/07 | 322 | 322 | 305 | 313 | 111,200 |
| 2024/11/06 | 309 | 321 | 306 | 319 | 96,600 |
| 2024/11/05 | 303 | 308 | 301 | 308 | 79,300 |
| 2024/11/01 | 306 | 308 | 300 | 304 | 131,300 |
| 2024/10/31 | 306 | 314 | 303 | 313 | 69,200 |
| 2024/10/30 | 316 | 316 | 309 | 309 | 53,600 |
| 2024/10/29 | 309 | 320 | 309 | 316 | 97,100 |
| 2024/10/28 | 310 | 317 | 310 | 315 | 76,300 |
| 2024/10/25 | 311 | 315 | 306 | 310 | 76,100 |
| 2024/10/24 | 310 | 312 | 308 | 311 | 54,200 |
| 2024/10/23 | 319 | 321 | 309 | 313 | 101,000 |
| 2024/10/22 | 330 | 334 | 320 | 323 | 124,600 |
| 2024/10/21 | 332 | 334 | 327 | 331 | 29,000 |
| 2024/10/18 | 324 | 332 | 324 | 332 | 61,700 |
| 2024/10/17 | 329 | 329 | 318 | 322 | 153,100 |
| 2024/10/16 | 334 | 340 | 328 | 330 | 105,500 |