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
2012/12/28 22,500 22,800 22,300 22,800 232
2012/12/27 22,900 22,900 22,300 22,730 236
2012/12/26 22,800 22,800 22,230 22,640 372
2012/12/25 22,800 23,190 22,510 22,840 537
2012/12/21 24,010 24,150 23,250 23,350 323
2012/12/20 24,000 24,740 24,000 24,010 374
2012/12/19 24,440 24,470 23,700 24,000 338
2012/12/18 24,890 24,950 24,400 24,400 213
2012/12/17 24,690 25,200 24,420 24,590 284
2012/12/14 24,530 24,670 24,180 24,400 150
2012/12/13 24,290 24,720 23,910 24,530 181
2012/12/12 24,310 24,400 23,750 24,100 505
2012/12/11 25,560 25,690 24,510 24,900 530
2012/12/10 26,280 26,490 25,740 25,960 154
2012/12/07 25,670 26,240 25,640 26,240 160
2012/12/06 25,500 26,510 25,500 26,400 270
2012/12/05 26,020 26,220 25,550 26,200 404
2012/12/04 26,330 26,800 26,130 26,260 391
2012/12/03 27,400 27,400 26,220 26,830 394
2012/11/30 27,110 27,430 26,500 27,400 259
2012/11/29 26,700 27,330 26,300 27,300 284
2012/11/28 26,500 26,950 26,360 26,700 232
2012/11/27 26,350 26,900 26,200 26,900 401
2012/11/26 27,000 27,000 26,110 26,120 569
2012/11/22 27,880 27,880 26,820 27,440 612
2012/11/21 28,290 28,290 27,060 27,890 544
2012/11/20 28,750 28,990 28,000 28,290 861
2012/11/19 29,990 33,700 28,930 29,010 2,279
2012/11/16 27,670 29,030 26,900 29,030 1,078
2012/11/15 26,290 27,290 26,140 27,290 856
2012/11/14 27,160 27,500 26,100 26,520 1,413
2012/11/13 28,600 33,600 27,900 28,000 8,621
2012/11/12 25,810 30,500 25,660 28,600 2,757
2012/11/09 24,800 25,700 24,700 25,590 346
2012/11/08 25,000 25,300 24,500 25,110 493
2012/11/07 25,500 25,880 25,240 25,290 410
2012/11/06 25,470 25,980 25,020 25,800 694
2012/11/05 24,800 26,470 24,680 25,670 1,040
2012/11/02 24,150 24,900 24,000 24,680 380
2012/11/01 24,190 24,190 23,620 24,140 133
2012/10/31 24,000 24,250 23,000 24,200 263
2012/10/30 24,200 24,290 24,020 24,020 200
2012/10/29 24,210 24,300 24,040 24,280 123
2012/10/26 24,330 24,350 24,120 24,200 149
2012/10/25 24,160 24,440 24,100 24,120 274
2012/10/24 24,300 24,750 24,140 24,150 242
2012/10/23 25,000 25,400 24,550 24,800 206
2012/10/22 24,500 24,750 24,130 24,750 252
2012/10/19 25,120 25,250 24,010 24,100 606
2012/10/18 25,110 25,550 24,700 25,250 587
2012/10/17 26,160 27,090 24,660 25,720 1,384
2012/10/16 24,610 26,200 24,250 25,660 1,501
2012/10/15 24,500 25,200 23,500 24,960 893
2012/10/12 23,290 25,930 22,930 24,290 2,440
2012/10/11 22,320 22,990 21,990 22,920 932
2012/10/10 22,820 25,430 22,300 22,310 2,094
2012/10/09 24,310 25,000 22,910 23,200 3,729
2012/10/05 25,310 25,310 25,310 25,310 4,735
2012/10/04 20,950 20,950 20,310 20,310 31
2012/10/03 20,520 20,770 20,190 20,470 124
2012/10/02 20,700 20,790 20,520 20,520 100
2012/10/01 20,840 20,840 20,530 20,700 50
2012/09/28 20,880 21,000 20,540 20,800 56
2012/09/27 20,810 20,880 20,530 20,880 131
2012/09/26 21,400 21,550 20,720 20,810 306
2012/09/25 20,840 23,000 20,700 21,040 703
2012/09/24 20,560 20,920 20,560 20,840 90
2012/09/21 20,700 21,000 20,410 20,530 95
2012/09/20 20,220 21,500 20,220 20,700 154
2012/09/19 20,140 20,470 20,100 20,190 170
2012/09/18 21,000 21,000 20,070 20,070 114
2012/09/14 21,300 21,380 20,760 21,000 101
2012/09/13 21,000 21,300 20,900 21,000 78
2012/09/12 20,560 21,050 20,530 20,800 77
2012/09/11 19,970 21,000 19,950 20,800 106
2012/09/10 20,380 20,380 20,020 20,180 91
2012/09/07 20,310 20,490 19,950 20,020 385
2012/09/06 20,480 20,650 20,320 20,320 35
2012/09/05 20,430 20,600 20,300 20,480 73
2012/09/04 20,450 20,990 20,310 20,420 100
2012/09/03 21,300 21,400 20,260 20,500 221
2012/08/31 21,350 21,700 21,310 21,320 62
2012/08/30 21,560 21,770 21,470 21,700 47
2012/08/29 21,510 21,940 21,510 21,860 33
2012/08/28 21,920 22,000 21,300 21,380 135
2012/08/27 22,500 22,500 21,710 21,920 107
2012/08/24 21,500 21,890 21,490 21,630 59
2012/08/23 21,600 21,770 21,480 21,610 50
2012/08/22 21,870 22,090 21,530 21,900 29
2012/08/21 21,620 22,070 21,250 22,070 143
2012/08/20 22,000 22,290 21,430 21,840 84
2012/08/17 22,500 22,500 21,870 22,220 90
2012/08/16 21,700 22,600 21,550 22,600 106
2012/08/15 21,690 22,000 21,110 22,000 63
2012/08/14 21,800 21,950 21,510 21,700 34
2012/08/13 22,500 22,500 21,000 21,800 138
2012/08/10 22,640 22,790 22,500 22,520 63
2012/08/09 22,800 23,300 22,620 22,640 107
2012/08/08 23,150 23,990 23,150 23,800 50
2012/08/07 22,890 24,200 22,420 23,880 149
2012/08/06 22,850 23,000 22,400 22,890 131
2012/08/03 23,600 23,600 22,800 22,880 170
2012/08/02 23,500 23,700 23,100 23,670 112
2012/08/01 23,690 23,690 22,620 23,000 75
2012/07/31 22,200 24,900 22,170 23,690 286
2012/07/30 22,400 22,800 21,550 21,710 177
2012/07/27 23,490 23,490 22,700 22,720 24
2012/07/26 23,490 23,490 22,200 23,490 152
2012/07/25 23,000 23,000 22,110 22,770 71
2012/07/24 23,150 23,200 22,800 23,200 38
2012/07/23 22,610 23,150 21,910 23,150 200
2012/07/20 23,280 25,170 22,900 23,350 473
2012/07/19 22,450 23,000 22,450 22,900 70
2012/07/18 23,260 23,400 22,400 22,890 212
2012/07/17 23,300 23,590 22,830 23,260 156
2012/07/13 23,030 23,640 23,010 23,250 118
2012/07/12 23,500 24,010 23,500 23,510 82
2012/07/11 23,510 23,790 23,380 23,740 153
2012/07/10 24,080 24,400 23,520 23,900 270
2012/07/09 24,490 24,550 23,820 24,420 98
2012/07/06 24,020 24,500 23,840 24,500 149
2012/07/05 24,120 24,500 23,810 24,250 241
2012/07/04 25,000 25,100 24,200 24,850 194
2012/07/03 24,900 26,900 24,180 24,370 778
2012/07/02 24,600 24,890 23,510 24,000 191
2012/06/29 24,480 24,480 23,660 24,450 99
2012/06/28 23,150 24,800 23,150 24,480 96
2012/06/27 23,990 24,000 23,310 23,740 63
2012/06/26 23,900 23,900 23,200 23,900 164
2012/06/25 23,400 23,750 23,200 23,750 72
2012/06/22 22,680 23,500 22,680 23,500 31
2012/06/21 23,600 23,770 22,600 23,180 159
2012/06/20 23,100 23,650 23,010 23,100 112
2012/06/19 23,900 23,900 22,970 22,970 63
2012/06/18 23,200 23,500 22,540 23,500 165
2012/06/15 22,310 22,970 22,220 22,970 113
2012/06/14 22,300 22,980 22,130 22,980 57
2012/06/13 22,500 23,450 22,200 22,240 245
2012/06/12 22,100 22,650 21,850 22,200 45
2012/06/11 21,600 22,500 21,600 22,190 105
2012/06/08 21,600 22,490 21,600 21,990 32
2012/06/07 22,500 22,800 21,300 22,000 125
2012/06/06 21,800 22,240 21,010 22,230 47
2012/06/05 20,300 21,500 20,300 21,500 56
2012/06/04 20,400 21,590 20,000 21,590 160
2012/06/01 21,600 22,000 21,550 21,600 82
2012/05/31 22,000 22,340 21,690 22,340 42
2012/05/30 22,790 22,790 21,860 22,490 47
2012/05/29 21,400 22,100 21,400 21,830 91
2012/05/28 22,780 23,000 21,750 21,800 268
2012/05/25 21,030 21,800 21,030 21,800 66
2012/05/24 21,700 21,700 21,100 21,290 94
2012/05/23 21,800 22,280 21,550 21,560 107
2012/05/22 21,620 22,370 21,110 21,780 147
2012/05/21 22,390 24,500 21,420 21,470 1,119
2012/05/18 20,700 21,000 20,700 20,890 49
2012/05/17 20,700 21,550 20,500 21,550 157
2012/05/16 21,000 21,500 20,730 20,970 94
2012/05/15 22,120 22,200 19,830 20,700 388
2012/05/14 22,650 23,200 22,310 22,760 282
2012/05/11 24,500 24,600 24,150 24,150 80
2012/05/10 24,030 24,500 24,030 24,500 58
2012/05/09 24,250 24,600 24,110 24,300 94
2012/05/08 24,710 25,190 24,110 24,690 138
2012/05/07 25,100 25,600 24,700 24,900 140
2012/05/02 25,100 26,200 25,050 25,100 164
2012/05/01 25,330 25,700 25,020 25,020 158
2012/04/27 26,210 26,480 25,360 25,360 353
2012/04/26 26,990 29,600 26,250 26,250 1,210
2012/04/25 26,280 26,540 26,210 26,500 110
2012/04/24 26,150 26,480 26,020 26,400 68
2012/04/23 26,000 26,500 25,900 26,280 136
2012/04/20 26,020 26,560 25,910 26,150 121
2012/04/19 25,800 26,000 25,700 26,000 82
2012/04/18 25,870 26,030 25,650 25,800 40
2012/04/17 25,900 26,000 25,710 25,880 22
2012/04/16 25,900 26,000 25,700 25,800 49
2012/04/13 25,920 26,030 25,610 25,880 70
2012/04/12 25,960 26,000 25,700 26,000 54
2012/04/11 25,700 26,000 25,400 25,970 77
2012/04/10 25,800 26,160 25,630 25,980 94
2012/04/09 26,330 26,350 25,860 26,000 55
2012/04/06 26,020 26,540 26,020 26,330 60
2012/04/05 26,100 26,350 25,800 26,350 103
2012/04/04 26,040 26,250 26,040 26,100 42
2012/04/03 26,500 27,200 26,110 26,210 85
2012/04/02 26,700 26,700 26,000 26,490 71
2012/03/30 26,990 28,990 26,030 26,500 567
2012/03/29 25,350 25,850 25,050 25,820 190
2012/03/28 25,250 25,550 25,250 25,400 91
2012/03/27 25,500 25,550 25,200 25,210 96
2012/03/26 26,020 26,090 25,250 25,250 207
2012/03/23 25,500 26,140 25,260 25,520 124
2012/03/22 25,830 27,400 25,600 25,600 350
2012/03/21 25,250 25,650 25,190 25,640 105
2012/03/19 25,320 25,460 25,210 25,280 63
2012/03/16 25,230 25,680 25,200 25,250 107
2012/03/15 25,300 25,460 25,210 25,240 105
2012/03/14 25,400 25,550 25,200 25,450 201
2012/03/13 25,420 25,760 25,210 25,400 160
2012/03/12 25,910 25,910 25,210 25,410 104
2012/03/09 25,880 26,640 25,700 26,100 156
2012/03/08 25,400 26,000 25,220 25,570 94
2012/03/07 25,550 25,690 25,120 25,400 171
2012/03/06 26,100 26,200 25,560 25,800 69
2012/03/05 25,650 26,260 25,400 26,000 136
2012/03/02 25,460 26,490 25,000 26,010 368
2012/03/01 26,700 26,700 25,500 25,500 613
2012/02/29 28,800 28,800 26,100 26,800 1,059
2012/02/28 27,950 28,900 27,320 28,200 1,772
2012/02/27 25,550 30,050 25,300 30,050 4,269
2012/02/24 24,700 25,090 24,680 25,050 155
2012/02/23 25,250 25,250 24,460 24,670 207
2012/02/22 24,060 25,500 24,060 24,700 315
2012/02/21 24,200 24,200 24,020 24,120 60
2012/02/20 24,000 24,290 24,000 24,200 105
2012/02/17 24,000 24,190 23,810 24,000 173
2012/02/16 24,200 24,200 23,800 23,980 139
2012/02/15 23,930 24,230 23,930 23,990 107
2012/02/14 23,960 24,450 23,960 24,210 104
2012/02/13 25,000 25,000 23,950 23,970 682
2012/02/10 25,010 25,600 25,010 25,250 122
2012/02/09 24,800 25,250 24,800 25,000 64
2012/02/08 24,750 25,200 24,710 24,800 89
2012/02/07 24,750 24,900 24,600 24,700 74
2012/02/06 24,600 25,290 24,570 24,750 93
2012/02/03 24,560 24,880 24,550 24,560 82
2012/02/02 24,500 24,900 24,500 24,550 91
2012/02/01 24,900 24,900 24,500 24,500 115
2012/01/31 24,730 25,080 24,720 24,900 72
2012/01/30 24,510 25,000 24,500 24,800 86
2012/01/27 24,860 24,860 24,490 24,600 148
2012/01/26 24,580 24,860 24,550 24,860 112
2012/01/25 25,010 25,010 24,600 24,900 222
2012/01/24 25,000 25,300 24,700 25,140 61
2012/01/23 25,500 25,590 25,120 25,120 206
2012/01/20 24,570 25,000 24,570 25,000 78
2012/01/19 24,600 24,950 24,500 24,720 59
2012/01/18 24,310 25,200 24,200 24,600 139
2012/01/17 25,150 25,390 24,530 24,720 193
2012/01/16 25,220 25,500 25,130 25,150 112
2012/01/13 25,560 26,090 25,040 25,600 352
2012/01/12 26,800 26,800 25,570 25,610 236
2012/01/11 26,990 27,280 26,070 26,090 372
2012/01/10 27,000 27,000 26,030 26,210 697
2012/01/06 27,500 27,700 26,900 27,400 775
2012/01/05 28,050 28,580 27,140 27,770 961
2012/01/04 28,620 29,360 27,850 28,330 2,207

このページの先頭へ