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
2016/12/30 2,080 2,150 2,061 2,125 432,600
2016/12/29 1,893 1,938 1,882 1,920 35,100
2016/12/28 1,884 1,944 1,871 1,942 101,300
2016/12/27 1,869 1,893 1,862 1,878 113,800
2016/12/26 1,884 1,897 1,866 1,869 68,700
2016/12/22 1,940 1,948 1,865 1,903 139,100
2016/12/21 1,850 2,000 1,850 2,000 204,200
2016/12/20 1,860 1,865 1,850 1,853 67,200
2016/12/19 1,850 1,874 1,841 1,868 57,800
2016/12/16 1,875 1,912 1,865 1,880 59,700
2016/12/15 1,923 1,931 1,885 1,895 55,100
2016/12/14 1,922 1,950 1,918 1,924 44,800
2016/12/13 1,900 1,950 1,880 1,948 53,800
2016/12/12 1,840 1,925 1,840 1,900 56,300
2016/12/09 1,840 1,865 1,833 1,840 81,200
2016/12/08 1,871 1,895 1,845 1,858 52,100
2016/12/07 1,877 1,889 1,845 1,871 66,800
2016/12/06 1,890 1,925 1,878 1,879 50,600
2016/12/05 1,891 1,940 1,870 1,889 83,600
2016/12/02 1,990 1,990 1,915 1,920 83,500
2016/12/01 1,987 2,023 1,986 1,995 63,900
2016/11/30 1,985 2,019 1,985 1,992 51,800
2016/11/29 2,001 2,037 1,992 1,998 47,400
2016/11/28 2,001 2,040 1,975 2,032 63,800
2016/11/25 2,078 2,089 2,000 2,029 108,600
2016/11/24 2,105 2,137 2,078 2,091 85,600
2016/11/22 2,110 2,148 2,070 2,122 106,200
2016/11/21 2,080 2,147 2,080 2,110 125,300
2016/11/18 2,051 2,075 2,032 2,047 44,600
2016/11/17 2,000 2,090 1,965 2,062 111,200
2016/11/16 2,010 2,116 2,000 2,040 181,500
2016/11/15 1,844 1,941 1,844 1,941 79,400
2016/11/14 1,815 1,868 1,808 1,840 55,100
2016/11/11 1,792 1,836 1,792 1,823 85,100
2016/11/10 1,857 1,857 1,789 1,792 156,800
2016/11/09 1,848 1,894 1,552 1,657 345,900
2016/11/08 1,910 1,969 1,881 1,888 120,900
2016/11/07 1,899 2,015 1,890 2,000 88,000
2016/11/04 1,990 1,990 1,902 1,905 84,500
2016/11/02 2,020 2,042 1,990 2,000 100,400
2016/11/01 2,081 2,092 2,040 2,048 59,200
2016/10/31 2,097 2,097 2,077 2,096 45,100
2016/10/28 2,123 2,123 2,087 2,110 54,100
2016/10/27 2,126 2,126 2,091 2,110 42,000
2016/10/26 2,070 2,113 2,070 2,104 45,700
2016/10/25 2,137 2,141 2,086 2,098 71,800
2016/10/24 2,195 2,195 2,120 2,136 82,700
2016/10/21 2,120 2,235 2,115 2,218 154,000
2016/10/20 2,103 2,133 2,103 2,110 47,400
2016/10/19 2,113 2,140 2,111 2,112 62,700
2016/10/18 2,100 2,135 2,069 2,128 95,800
2016/10/17 2,100 2,130 2,091 2,102 54,900
2016/10/14 2,070 2,160 2,070 2,130 77,100
2016/10/13 2,060 2,115 2,060 2,091 62,600
2016/10/12 2,080 2,102 2,030 2,065 91,700
2016/10/11 2,150 2,160 2,080 2,094 192,300
2016/10/07 2,227 2,235 2,191 2,206 96,900
2016/10/06 2,243 2,268 2,228 2,261 107,900
2016/10/05 2,320 2,328 2,250 2,290 108,100
2016/10/04 2,395 2,410 2,315 2,318 151,700
2016/10/03 2,385 2,389 2,333 2,346 69,200
2016/09/30 2,263 2,374 2,256 2,355 84,900
2016/09/29 2,349 2,390 2,335 2,337 79,200
2016/09/28 2,408 2,415 2,325 2,361 164,400
2016/09/27 2,386 2,472 2,375 2,418 428,400
2016/09/26 2,390 2,398 2,332 2,337 134,000
2016/09/23 2,236 2,324 2,227 2,320 165,300
2016/09/21 2,130 2,189 2,111 2,186 113,000
2016/09/20 2,115 2,176 2,111 2,111 89,500
2016/09/16 2,222 2,258 2,186 2,198 79,000
2016/09/15 2,150 2,314 2,101 2,222 163,100
2016/09/14 2,222 2,240 2,163 2,173 140,100
2016/09/13 2,252 2,322 2,240 2,276 102,300
2016/09/12 2,229 2,289 2,229 2,252 135,700
2016/09/09 2,268 2,416 2,212 2,329 372,200
2016/09/08 2,314 2,378 2,292 2,318 374,100
2016/09/07 2,462 2,512 2,400 2,412 582,400
2016/09/06 2,600 2,662 2,502 2,582 611,500
2016/09/05 2,490 2,866 2,430 2,691 2,143,200
2016/09/02 2,416 2,443 2,300 2,401 905,000
2016/09/01 2,640 2,650 2,480 2,516 2,368,200
2016/08/31 2,535 2,585 2,356 2,585 3,858,700
2016/08/30 2,085 2,085 2,085 2,085 31,400
2016/08/29 1,685 1,685 1,685 1,685 22,900
2016/08/26 1,411 1,420 1,380 1,385 109,000
2016/08/25 1,410 1,444 1,405 1,421 69,000
2016/08/24 1,445 1,457 1,402 1,431 136,100
2016/08/23 1,414 1,475 1,405 1,458 193,900
2016/08/22 1,431 1,431 1,384 1,399 150,100
2016/08/19 1,420 1,450 1,392 1,424 319,000
2016/08/18 1,376 1,410 1,360 1,385 329,000
2016/08/17 1,370 1,390 1,338 1,339 172,500
2016/08/16 1,341 1,350 1,320 1,321 109,500
2016/08/15 1,348 1,355 1,322 1,330 121,900
2016/08/12 1,349 1,363 1,313 1,351 269,300
2016/08/10 1,396 1,426 1,360 1,369 411,000
2016/08/09 1,333 1,447 1,325 1,400 1,622,800
2016/08/08 1,580 1,580 1,580 1,580 20,400
2016/08/05 2,065 2,107 2,061 2,080 66,200
2016/08/04 2,145 2,187 2,057 2,064 120,100
2016/08/03 2,256 2,264 2,110 2,141 134,500
2016/08/02 2,269 2,319 2,254 2,286 142,900
2016/08/01 2,130 2,268 2,115 2,268 173,100
2016/07/29 2,097 2,154 2,070 2,142 81,300
2016/07/28 2,195 2,195 2,101 2,113 90,000
2016/07/27 2,181 2,205 2,096 2,147 116,600
2016/07/26 2,070 2,199 2,068 2,193 139,000
2016/07/25 2,115 2,115 2,046 2,073 61,500
2016/07/22 2,093 2,153 2,050 2,080 79,400
2016/07/21 2,076 2,130 2,063 2,125 109,100
2016/07/20 2,056 2,167 2,056 2,076 94,000
2016/07/19 2,100 2,110 2,019 2,090 134,800
2016/07/15 2,162 2,162 2,080 2,110 144,900
2016/07/14 2,250 2,298 2,170 2,181 105,000
2016/07/13 2,285 2,295 2,250 2,253 77,300
2016/07/12 2,255 2,285 2,241 2,269 74,500
2016/07/11 2,159 2,229 2,155 2,223 70,400
2016/07/08 2,188 2,246 2,065 2,119 112,800
2016/07/07 2,256 2,324 2,202 2,207 89,200
2016/07/06 2,200 2,302 2,181 2,280 123,500
2016/07/05 2,310 2,332 2,280 2,292 102,500
2016/07/04 2,280 2,365 2,253 2,347 103,300
2016/07/01 2,272 2,304 2,236 2,290 120,100
2016/06/30 2,315 2,346 2,270 2,275 203,100
2016/06/29 2,262 2,309 2,258 2,266 225,500
2016/06/28 2,085 2,253 2,051 2,200 281,000
2016/06/27 2,090 2,160 2,017 2,095 309,000
2016/06/24 2,461 2,478 1,881 2,017 659,100
2016/06/23 2,331 2,399 2,311 2,381 113,000
2016/06/22 2,405 2,420 2,350 2,358 115,400
2016/06/21 2,403 2,470 2,381 2,412 113,100
2016/06/20 2,390 2,514 2,357 2,400 204,700
2016/06/17 2,499 2,511 2,310 2,346 193,800
2016/06/16 2,569 2,616 2,350 2,380 308,900
2016/06/15 2,551 2,728 2,481 2,619 229,300
2016/06/14 2,850 2,879 2,500 2,601 473,300
2016/06/13 3,050 3,060 2,897 2,927 252,500
2016/06/10 3,345 3,360 3,200 3,200 134,100
2016/06/09 3,265 3,345 3,255 3,330 194,000
2016/06/08 3,200 3,300 3,190 3,265 209,200
2016/06/07 3,200 3,265 3,125 3,180 146,500
2016/06/06 3,180 3,245 3,140 3,225 125,400
2016/06/03 3,145 3,280 3,140 3,265 199,400
2016/06/02 3,230 3,340 3,025 3,140 244,300
2016/06/01 3,310 3,380 3,220 3,295 322,600
2016/05/31 3,610 3,630 3,385 3,420 413,100
2016/05/30 3,820 4,020 3,500 3,550 2,295,300
2016/05/27 3,370 3,370 3,370 3,370 53,700
2016/05/26 2,950 2,980 2,812 2,866 144,900
2016/05/25 2,879 2,993 2,840 2,959 196,900
2016/05/24 2,880 2,927 2,817 2,848 137,600
2016/05/23 2,830 2,925 2,830 2,892 92,200
2016/05/20 2,752 2,880 2,752 2,848 92,600
2016/05/19 2,753 2,872 2,730 2,789 196,000
2016/05/18 2,900 2,935 2,677 2,726 286,600
2016/05/17 2,805 2,983 2,802 2,935 181,700
2016/05/16 3,100 3,100 2,801 2,815 304,400
2016/05/13 3,030 3,100 2,961 3,085 192,300
2016/05/12 3,150 3,150 2,991 3,005 219,000
2016/05/11 3,270 3,280 3,155 3,175 163,500
2016/05/10 3,200 3,250 3,115 3,210 381,100
2016/05/09 3,235 3,560 3,235 3,440 346,500
2016/05/06 3,240 3,285 3,160 3,230 112,700
2016/05/02 3,095 3,290 3,075 3,235 142,400
2016/04/28 3,350 3,355 3,080 3,225 210,900
2016/04/27 3,345 3,430 3,265 3,370 169,500
2016/04/26 3,480 3,530 3,195 3,300 419,500
2016/04/25 3,700 3,725 3,545 3,580 181,100
2016/04/22 3,720 3,735 3,565 3,680 328,600
2016/04/21 3,830 3,850 3,720 3,775 379,500
2016/04/20 4,015 4,180 3,685 3,720 1,240,300
2016/04/19 3,885 3,950 3,810 3,920 411,400
2016/04/18 3,750 3,840 3,740 3,775 249,200
2016/04/15 3,830 4,015 3,770 3,850 551,600
2016/04/14 3,890 4,030 3,810 3,890 692,400
2016/04/13 3,685 3,845 3,675 3,825 504,200
2016/04/12 3,980 4,140 3,665 3,755 1,668,000
2016/04/11 3,760 3,780 3,560 3,730 661,500
2016/04/08 3,525 3,730 3,470 3,620 835,300
2016/04/07 3,395 3,760 3,355 3,650 1,370,300
2016/04/06 3,275 3,400 3,160 3,300 527,600
2016/04/05 3,800 3,800 3,305 3,430 842,500
2016/04/04 3,365 3,815 3,290 3,795 1,548,600
2016/04/01 3,490 3,495 3,150 3,290 541,000
2016/03/31 3,630 3,645 3,460 3,485 474,300
2016/03/30 3,550 3,920 3,360 3,550 2,506,700
2016/03/29 2,891 3,400 2,877 3,400 1,809,800
2016/03/28 2,891 2,958 2,845 2,896 258,100
2016/03/25 2,949 3,060 2,845 2,916 499,300
2016/03/24 2,850 2,930 2,810 2,929 138,300
2016/03/23 2,905 2,960 2,875 2,900 216,800
2016/03/22 2,781 2,855 2,750 2,810 172,500
2016/03/18 2,850 2,874 2,693 2,765 280,500
2016/03/17 3,015 3,020 2,850 2,899 248,100
2016/03/16 2,900 3,050 2,860 2,983 307,100
2016/03/15 3,040 3,070 2,853 2,911 461,600
2016/03/14 2,850 2,998 2,832 2,990 587,700
2016/03/11 2,681 2,817 2,635 2,790 189,200
2016/03/10 2,700 2,749 2,663 2,717 104,600
2016/03/09 2,670 2,711 2,625 2,669 156,000
2016/03/08 2,849 2,849 2,616 2,767 268,200
2016/03/07 2,748 2,858 2,690 2,849 391,800
2016/03/04 2,750 2,799 2,670 2,729 321,600
2016/03/03 2,688 2,780 2,670 2,744 449,600
2016/03/02 2,560 2,642 2,526 2,638 590,200
2016/03/01 2,299 2,487 2,284 2,460 582,300
2016/02/29 2,202 2,333 2,200 2,255 225,600
2016/02/26 2,178 2,218 2,160 2,210 100,800
2016/02/25 2,152 2,234 2,140 2,195 132,600
2016/02/24 2,101 2,168 2,101 2,144 73,200
2016/02/23 2,242 2,279 2,158 2,167 128,300
2016/02/22 2,100 2,220 2,065 2,192 186,600
2016/02/19 2,101 2,145 2,060 2,130 118,000
2016/02/18 2,198 2,218 2,132 2,154 170,800
2016/02/17 2,201 2,266 2,052 2,127 211,000
2016/02/16 2,289 2,316 2,201 2,225 263,000
2016/02/15 2,300 2,425 2,215 2,242 408,700
2016/02/12 1,900 2,443 1,860 2,228 448,000
2016/02/10 2,210 2,230 1,900 2,014 231,500
2016/02/09 2,230 2,290 2,102 2,150 139,500
2016/02/08 2,202 2,365 2,181 2,335 153,100
2016/02/05 2,260 2,330 2,206 2,220 149,100
2016/02/04 2,435 2,436 2,223 2,265 174,900
2016/02/03 2,370 2,433 2,356 2,405 167,300
2016/02/02 2,290 2,472 2,270 2,450 343,700
2016/02/01 2,256 2,319 2,205 2,296 221,800
2016/01/29 2,151 2,173 2,058 2,172 241,800
2016/01/28 2,202 2,245 2,156 2,163 219,800
2016/01/27 2,310 2,332 2,183 2,234 230,000
2016/01/26 2,200 2,291 2,182 2,239 300,600
2016/01/25 2,120 2,476 2,111 2,313 1,473,700
2016/01/22 1,966 2,126 1,867 2,126 880,200
2016/01/21 1,860 1,895 1,716 1,726 402,500
2016/01/20 2,070 2,082 1,775 1,810 436,700
2016/01/19 2,039 2,115 2,018 2,074 128,000
2016/01/18 1,950 2,074 1,941 2,051 225,400
2016/01/15 2,206 2,297 2,103 2,111 209,500
2016/01/14 2,145 2,200 2,105 2,164 297,800
2016/01/13 2,290 2,398 2,255 2,320 266,200
2016/01/12 2,464 2,485 2,102 2,228 440,700
2016/01/08 2,510 2,580 2,480 2,530 160,400
2016/01/07 2,608 2,687 2,563 2,575 151,800
2016/01/06 2,751 2,792 2,643 2,658 167,200
2016/01/05 2,649 2,788 2,649 2,744 176,200
2016/01/04 2,707 2,833 2,663 2,699 252,300

このページの先頭へ