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 |
---|---|---|---|---|---|
2024/03/28 | 468 | 478 | 467 | 474 | 76,500 |
2024/03/27 | 464 | 475 | 459 | 468 | 74,200 |
2024/03/26 | 467 | 470 | 456 | 463 | 92,700 |
2024/03/25 | 474 | 488 | 470 | 470 | 84,100 |
2024/03/22 | 477 | 479 | 467 | 477 | 71,100 |
2024/03/21 | 473 | 482 | 467 | 479 | 119,100 |
2024/03/19 | 469 | 477 | 467 | 471 | 98,200 |
2024/03/18 | 453 | 485 | 452 | 475 | 221,400 |
2024/03/15 | 462 | 462 | 447 | 450 | 76,800 |
2024/03/14 | 450 | 462 | 446 | 462 | 90,200 |
2024/03/13 | 463 | 463 | 449 | 451 | 92,100 |
2024/03/12 | 457 | 463 | 449 | 462 | 74,100 |
2024/03/11 | 455 | 465 | 446 | 452 | 119,700 |
2024/03/08 | 459 | 470 | 457 | 462 | 147,000 |
2024/03/07 | 460 | 478 | 455 | 465 | 219,800 |
2024/03/06 | 446 | 469 | 441 | 467 | 189,900 |
2024/03/05 | 444 | 450 | 438 | 450 | 199,200 |
2024/03/04 | 449 | 465 | 449 | 452 | 95,500 |
2024/03/01 | 463 | 467 | 448 | 449 | 150,300 |
2024/02/29 | 453 | 463 | 446 | 463 | 148,400 |
2024/02/28 | 451 | 465 | 447 | 452 | 167,200 |
2024/02/27 | 453 | 461 | 449 | 451 | 159,200 |
2024/02/26 | 450 | 457 | 440 | 449 | 222,800 |
2024/02/22 | 453 | 456 | 439 | 446 | 139,800 |
2024/02/21 | 462 | 462 | 445 | 445 | 127,000 |
2024/02/20 | 457 | 468 | 451 | 461 | 151,900 |
2024/02/19 | 440 | 463 | 440 | 456 | 168,100 |
2024/02/16 | 414 | 444 | 414 | 442 | 337,100 |
2024/02/15 | 432 | 436 | 415 | 415 | 338,300 |
2024/02/14 | 443 | 448 | 431 | 431 | 187,900 |
2024/02/13 | 427 | 448 | 418 | 448 | 308,600 |
2024/02/09 | 437 | 445 | 431 | 438 | 204,700 |
2024/02/08 | 437 | 446 | 424 | 439 | 245,600 |
2024/02/07 | 433 | 440 | 428 | 436 | 180,800 |
2024/02/06 | 437 | 440 | 428 | 438 | 141,700 |
2024/02/05 | 437 | 442 | 430 | 437 | 171,500 |
2024/02/02 | 438 | 447 | 437 | 437 | 172,600 |
2024/02/01 | 449 | 452 | 429 | 438 | 323,600 |
2024/01/31 | 465 | 466 | 449 | 457 | 324,400 |
2024/01/30 | 476 | 479 | 465 | 465 | 205,300 |
2024/01/29 | 484 | 485 | 472 | 472 | 152,000 |
2024/01/26 | 479 | 490 | 473 | 482 | 157,000 |
2024/01/25 | 480 | 488 | 475 | 487 | 152,500 |
2024/01/24 | 485 | 491 | 478 | 481 | 104,800 |
2024/01/23 | 486 | 492 | 484 | 485 | 172,800 |
2024/01/22 | 473 | 487 | 468 | 483 | 204,800 |
2024/01/19 | 473 | 482 | 470 | 473 | 187,900 |
2024/01/18 | 489 | 489 | 463 | 473 | 489,500 |
2024/01/17 | 502 | 504 | 482 | 482 | 378,400 |
2024/01/16 | 508 | 514 | 500 | 501 | 160,200 |
2024/01/15 | 515 | 515 | 499 | 508 | 344,900 |
2024/01/12 | 518 | 523 | 505 | 515 | 242,100 |
2024/01/11 | 513 | 516 | 504 | 512 | 397,900 |
2024/01/10 | 518 | 521 | 512 | 515 | 285,900 |
2024/01/09 | 520 | 538 | 512 | 524 | 620,100 |
2024/01/05 | 532 | 533 | 512 | 512 | 348,800 |
2024/01/04 | 512 | 543 | 503 | 538 | 364,400 |
2023/12/29 | 533 | 533 | 515 | 522 | 329,800 |
2023/12/28 | 520 | 534 | 509 | 534 | 279,100 |
2023/12/27 | 502 | 525 | 497 | 522 | 464,100 |
2023/12/26 | 508 | 517 | 502 | 507 | 329,100 |
2023/12/25 | 498 | 513 | 497 | 506 | 346,900 |
2023/12/22 | 511 | 518 | 503 | 504 | 612,200 |
2023/12/21 | 526 | 532 | 507 | 515 | 382,600 |
2023/12/20 | 542 | 562 | 528 | 533 | 585,800 |
2023/12/19 | 525 | 533 | 513 | 533 | 859,800 |
2023/12/18 | 540 | 555 | 511 | 518 | 944,600 |
2023/12/15 | 613 | 615 | 546 | 548 | 2,592,500 |
2023/12/14 | 802 | 819 | 646 | 646 | 154,400 |
2023/12/13 | 812 | 820 | 795 | 796 | 183,100 |
2023/12/12 | 820 | 830 | 794 | 810 | 244,800 |
2023/12/11 | 810 | 833 | 808 | 814 | 324,500 |
2023/12/08 | 776 | 823 | 776 | 809 | 654,400 |
2023/12/07 | 799 | 801 | 778 | 780 | 292,900 |
2023/12/06 | 821 | 825 | 792 | 802 | 263,700 |
2023/12/05 | 814 | 820 | 799 | 814 | 172,600 |
2023/12/04 | 800 | 833 | 800 | 819 | 196,900 |
2023/12/01 | 805 | 815 | 798 | 801 | 172,000 |
2023/11/30 | 821 | 835 | 813 | 813 | 213,900 |
2023/11/29 | 828 | 847 | 820 | 824 | 213,000 |
2023/11/28 | 823 | 836 | 810 | 828 | 240,300 |
2023/11/27 | 852 | 876 | 818 | 823 | 366,500 |
2023/11/24 | 838 | 862 | 831 | 852 | 294,900 |
2023/11/22 | 827 | 844 | 824 | 829 | 241,800 |
2023/11/21 | 854 | 859 | 833 | 842 | 415,800 |
2023/11/20 | 779 | 830 | 775 | 824 | 441,200 |
2023/11/17 | 826 | 826 | 761 | 783 | 891,200 |
2023/11/16 | 838 | 842 | 817 | 837 | 319,200 |
2023/11/15 | 826 | 844 | 808 | 826 | 434,900 |
2023/11/14 | 837 | 845 | 800 | 821 | 572,500 |
2023/11/13 | 835 | 864 | 811 | 849 | 773,800 |
2023/11/10 | 801 | 829 | 787 | 824 | 441,700 |
2023/11/09 | 816 | 826 | 764 | 813 | 891,600 |
2023/11/08 | 810 | 865 | 792 | 824 | 2,333,000 |
2023/11/07 | 750 | 763 | 741 | 750 | 375,200 |
2023/11/06 | 730 | 763 | 724 | 760 | 624,800 |
2023/11/02 | 667 | 708 | 665 | 708 | 443,500 |
2023/11/01 | 700 | 721 | 665 | 665 | 1,185,200 |
2023/10/31 | 667 | 701 | 659 | 696 | 324,100 |
2023/10/30 | 675 | 685 | 665 | 677 | 289,700 |
2023/10/27 | 681 | 688 | 665 | 685 | 241,300 |
2023/10/26 | 698 | 705 | 680 | 680 | 339,600 |
2023/10/25 | 736 | 743 | 706 | 710 | 557,800 |
2023/10/24 | 686 | 741 | 677 | 736 | 544,300 |
2023/10/23 | 710 | 736 | 683 | 683 | 904,600 |
2023/10/20 | 696 | 725 | 672 | 720 | 601,300 |
2023/10/19 | 715 | 722 | 685 | 697 | 911,000 |
2023/10/18 | 732 | 753 | 704 | 723 | 1,915,900 |
2023/10/17 | 826 | 837 | 732 | 738 | 7,700,300 |
2023/10/16 | 714 | 714 | 714 | 714 | 88,400 |
2023/10/13 | 651 | 655 | 613 | 614 | 444,000 |
2023/10/12 | 657 | 658 | 645 | 658 | 155,400 |
2023/10/11 | 678 | 682 | 657 | 657 | 116,700 |
2023/10/10 | 668 | 682 | 663 | 674 | 154,800 |
2023/10/06 | 670 | 679 | 661 | 668 | 153,700 |
2023/10/05 | 644 | 675 | 640 | 673 | 259,900 |
2023/10/04 | 652 | 674 | 644 | 651 | 472,600 |
2023/10/03 | 689 | 695 | 659 | 668 | 482,000 |
2023/10/02 | 723 | 724 | 697 | 703 | 421,900 |
2023/09/29 | 741 | 749 | 724 | 727 | 112,600 |
2023/09/28 | 745 | 750 | 733 | 740 | 129,400 |
2023/09/27 | 722 | 748 | 720 | 743 | 123,000 |
2023/09/26 | 750 | 752 | 730 | 731 | 118,300 |
2023/09/25 | 738 | 761 | 738 | 749 | 129,700 |
2023/09/22 | 719 | 748 | 714 | 739 | 177,300 |
2023/09/21 | 731 | 738 | 707 | 726 | 367,900 |
2023/09/20 | 741 | 757 | 731 | 731 | 286,600 |
2023/09/19 | 763 | 767 | 736 | 745 | 367,400 |
2023/09/15 | 761 | 781 | 754 | 776 | 267,700 |
2023/09/14 | 791 | 794 | 761 | 761 | 312,000 |
2023/09/13 | 791 | 813 | 786 | 800 | 334,100 |
2023/09/12 | 748 | 787 | 748 | 783 | 276,400 |
2023/09/11 | 751 | 773 | 745 | 752 | 395,800 |
2023/09/08 | 767 | 776 | 743 | 746 | 386,800 |
2023/09/07 | 792 | 808 | 770 | 780 | 436,400 |
2023/09/06 | 819 | 819 | 792 | 792 | 271,600 |
2023/09/05 | 806 | 826 | 801 | 812 | 256,900 |
2023/09/04 | 818 | 819 | 791 | 798 | 292,800 |
2023/09/01 | 826 | 830 | 810 | 816 | 224,200 |
2023/08/31 | 844 | 849 | 824 | 839 | 352,000 |
2023/08/30 | 873 | 873 | 842 | 846 | 306,600 |
2023/08/29 | 855 | 877 | 854 | 877 | 231,600 |
2023/08/28 | 874 | 885 | 850 | 852 | 305,600 |
2023/08/25 | 860 | 894 | 856 | 874 | 395,600 |
2023/08/24 | 866 | 881 | 855 | 873 | 387,800 |
2023/08/23 | 809 | 874 | 808 | 873 | 554,000 |
2023/08/22 | 805 | 830 | 804 | 817 | 289,700 |
2023/08/21 | 793 | 829 | 792 | 819 | 494,300 |
2023/08/18 | 805 | 823 | 774 | 783 | 832,700 |
2023/08/17 | 839 | 839 | 789 | 795 | 1,090,000 |
2023/08/16 | 913 | 916 | 848 | 854 | 1,062,600 |
2023/08/15 | 907 | 930 | 896 | 927 | 601,500 |
2023/08/14 | 926 | 959 | 895 | 906 | 1,070,700 |
2023/08/10 | 1,001 | 1,021 | 909 | 926 | 2,122,100 |
2023/08/09 | 927 | 1,025 | 925 | 1,024 | 1,699,100 |
2023/08/08 | 903 | 944 | 890 | 937 | 1,270,500 |
2023/08/07 | 886 | 894 | 864 | 892 | 410,800 |
2023/08/04 | 912 | 923 | 886 | 901 | 839,600 |
2023/08/03 | 917 | 964 | 907 | 924 | 1,307,500 |
2023/08/02 | 915 | 950 | 892 | 932 | 1,725,600 |
2023/08/01 | 920 | 922 | 881 | 904 | 1,220,300 |
2023/07/31 | 924 | 957 | 907 | 950 | 1,669,300 |
2023/07/28 | 870 | 913 | 828 | 909 | 2,126,200 |
2023/07/27 | 865 | 865 | 820 | 843 | 529,600 |
2023/07/26 | 884 | 891 | 837 | 851 | 739,300 |
2023/07/25 | 900 | 927 | 886 | 889 | 450,400 |
2023/07/24 | 893 | 922 | 882 | 914 | 671,800 |
2023/07/21 | 907 | 938 | 861 | 893 | 1,042,000 |
2023/07/20 | 951 | 956 | 913 | 922 | 820,200 |
2023/07/19 | 895 | 962 | 886 | 962 | 1,191,300 |
2023/07/18 | 900 | 926 | 877 | 905 | 1,041,000 |
2023/07/14 | 847 | 935 | 846 | 901 | 3,127,700 |
2023/07/13 | 815 | 873 | 795 | 849 | 3,280,100 |
2023/07/12 | 951 | 965 | 790 | 828 | 6,480,300 |
2023/07/11 | 972 | 1,007 | 920 | 940 | 5,840,000 |
2023/07/10 | 970 | 1,060 | 952 | 1,002 | 14,007,200 |
2023/07/07 | 768 | 910 | 753 | 910 | 971,600 |
2023/07/06 | 741 | 765 | 737 | 760 | 558,500 |
2023/07/05 | 768 | 792 | 742 | 755 | 771,600 |
2023/07/04 | 751 | 779 | 741 | 779 | 470,700 |
2023/07/03 | 723 | 767 | 723 | 766 | 799,000 |
2023/06/30 | 729 | 731 | 701 | 716 | 691,400 |
2023/06/29 | 737 | 742 | 703 | 714 | 1,023,100 |
2023/06/28 | 778 | 780 | 718 | 726 | 1,104,600 |
2023/06/27 | 775 | 789 | 728 | 764 | 1,698,500 |
2023/06/26 | 846 | 858 | 809 | 810 | 739,100 |
2023/06/23 | 889 | 898 | 853 | 861 | 683,800 |
2023/06/22 | 915 | 924 | 875 | 881 | 691,500 |
2023/06/21 | 940 | 953 | 912 | 916 | 589,200 |
2023/06/20 | 945 | 960 | 924 | 945 | 600,900 |
2023/06/19 | 918 | 953 | 906 | 945 | 767,300 |
2023/06/16 | 877 | 917 | 873 | 916 | 771,900 |
2023/06/15 | 897 | 909 | 858 | 869 | 633,700 |
2023/06/14 | 900 | 913 | 882 | 899 | 475,100 |
2023/06/13 | 855 | 903 | 840 | 901 | 706,100 |
2023/06/12 | 845 | 863 | 817 | 847 | 592,300 |
2023/06/09 | 900 | 902 | 835 | 838 | 841,000 |
2023/06/08 | 887 | 900 | 853 | 892 | 632,700 |
2023/06/07 | 905 | 922 | 866 | 877 | 696,200 |
2023/06/06 | 863 | 920 | 860 | 894 | 940,900 |