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
2019/12/30 2,111 2,142 2,055 2,123 259,600
2019/12/27 2,070 2,171 2,070 2,147 310,200
2019/12/26 2,087 2,118 2,050 2,080 242,300
2019/12/25 2,087 2,110 2,050 2,070 161,700
2019/12/24 2,051 2,135 2,051 2,103 196,600
2019/12/23 2,231 2,231 2,037 2,042 542,100
2019/12/20 2,250 2,290 2,211 2,248 284,400
2019/12/19 2,186 2,269 2,161 2,235 288,100
2019/12/18 2,160 2,210 2,139 2,186 283,600
2019/12/17 2,018 2,177 2,018 2,153 356,000
2019/12/16 2,037 2,050 1,994 1,996 298,000
2019/12/13 2,155 2,178 2,074 2,079 248,600
2019/12/12 2,180 2,180 2,138 2,163 103,000
2019/12/11 2,237 2,237 2,150 2,157 236,600
2019/12/10 2,210 2,240 2,175 2,238 154,600
2019/12/09 2,310 2,310 2,190 2,199 267,300
2019/12/06 2,223 2,323 2,222 2,297 256,200
2019/12/05 2,360 2,360 2,204 2,221 398,000
2019/12/04 2,410 2,432 2,307 2,307 335,000
2019/12/03 2,380 2,465 2,375 2,429 213,400
2019/12/02 2,387 2,414 2,371 2,407 118,800
2019/11/29 2,385 2,401 2,357 2,390 154,300
2019/11/28 2,345 2,429 2,322 2,391 461,100
2019/11/27 2,280 2,341 2,249 2,340 305,100
2019/11/26 2,302 2,321 2,235 2,275 300,400
2019/11/25 2,141 2,310 2,138 2,262 689,900
2019/11/22 2,075 2,134 2,052 2,122 223,200
2019/11/21 2,141 2,169 2,067 2,070 215,600
2019/11/20 2,130 2,193 2,108 2,138 364,900
2019/11/19 2,049 2,149 2,047 2,149 482,300
2019/11/18 1,991 2,043 1,958 2,039 186,100
2019/11/15 1,999 2,026 1,986 1,999 95,900
2019/11/14 1,965 2,018 1,965 2,013 157,900
2019/11/13 2,020 2,037 1,968 1,972 184,400
2019/11/12 1,949 2,046 1,948 2,037 303,300
2019/11/11 1,932 1,977 1,925 1,957 375,600
2019/11/08 2,011 2,014 1,907 1,912 347,100
2019/11/07 2,010 2,033 2,001 2,015 198,700
2019/11/06 1,980 2,044 1,950 2,008 322,900
2019/11/05 1,957 1,995 1,948 1,992 159,300
2019/11/01 1,955 1,970 1,937 1,954 80,000
2019/10/31 1,967 1,969 1,945 1,957 69,500
2019/10/30 1,950 1,982 1,932 1,976 123,900
2019/10/29 1,949 1,979 1,941 1,960 161,700
2019/10/28 1,925 1,946 1,912 1,937 72,400
2019/10/25 1,958 1,969 1,918 1,927 152,800
2019/10/24 1,979 1,984 1,932 1,958 143,300
2019/10/23 1,890 1,965 1,886 1,957 250,600
2019/10/21 1,861 1,911 1,831 1,894 120,600
2019/10/18 1,908 1,909 1,874 1,886 137,900
2019/10/17 1,869 1,907 1,862 1,881 193,500
2019/10/16 1,850 1,878 1,848 1,852 149,900
2019/10/15 1,860 1,873 1,842 1,846 103,400
2019/10/11 1,856 1,881 1,847 1,850 120,300
2019/10/10 1,874 1,887 1,858 1,859 113,200
2019/10/09 1,904 1,904 1,875 1,879 136,900
2019/10/08 1,980 1,989 1,895 1,905 341,900
2019/10/07 1,978 1,995 1,954 1,992 180,700
2019/10/04 1,904 1,955 1,899 1,953 213,400
2019/10/03 1,866 1,909 1,850 1,903 116,000
2019/10/02 1,867 1,903 1,867 1,889 101,400
2019/10/01 1,905 1,920 1,883 1,894 143,400
2019/09/30 1,936 2,007 1,881 1,885 403,100
2019/09/27 1,970 1,980 1,873 1,926 383,800
2019/09/26 1,986 2,019 1,972 1,976 220,700
2019/09/25 1,990 2,006 1,937 1,978 345,800
2019/09/24 1,906 2,023 1,906 2,017 334,900
2019/09/20 1,950 1,950 1,901 1,922 177,200
2019/09/19 1,949 1,976 1,927 1,951 202,500
2019/09/18 1,960 1,981 1,914 1,929 183,200
2019/09/17 1,942 1,989 1,912 1,960 121,900
2019/09/13 1,954 1,971 1,940 1,954 121,900
2019/09/12 1,939 1,972 1,925 1,954 149,500
2019/09/11 1,891 1,939 1,870 1,933 174,100
2019/09/10 1,882 1,938 1,849 1,909 246,300
2019/09/09 1,839 1,872 1,831 1,865 127,700
2019/09/06 1,845 1,865 1,832 1,848 130,200
2019/09/05 1,811 1,843 1,802 1,830 158,600
2019/09/04 1,824 1,824 1,775 1,809 127,500
2019/09/03 1,776 1,841 1,776 1,824 124,900
2019/09/02 1,806 1,823 1,765 1,816 172,600
2019/08/30 1,740 1,836 1,737 1,806 310,900
2019/08/29 1,798 1,843 1,706 1,731 578,000
2019/08/28 1,931 1,938 1,815 1,815 407,200
2019/08/27 1,951 1,963 1,934 1,939 124,800
2019/08/26 1,932 1,945 1,889 1,935 256,900
2019/08/23 1,978 2,012 1,964 1,972 214,200
2019/08/22 1,975 2,009 1,953 1,978 288,700
2019/08/21 1,947 1,978 1,945 1,959 135,900
2019/08/20 1,970 1,985 1,935 1,960 252,900
2019/08/19 1,901 1,996 1,900 1,986 230,300
2019/08/16 1,904 1,921 1,890 1,920 206,000
2019/08/15 1,880 1,946 1,878 1,891 443,500
2019/08/14 2,060 2,078 1,893 1,935 893,100
2019/08/13 1,946 1,998 1,930 1,992 218,900
2019/08/09 1,970 1,978 1,930 1,937 221,200
2019/08/08 1,934 1,974 1,913 1,958 197,200
2019/08/07 1,999 1,999 1,920 1,920 248,000
2019/08/06 1,890 1,998 1,876 1,987 375,900
2019/08/05 2,055 2,055 1,960 1,995 443,300
2019/08/02 2,071 2,084 2,042 2,055 300,600
2019/08/01 2,071 2,104 2,068 2,080 226,500
2019/07/31 2,090 2,114 2,071 2,080 200,900
2019/07/30 2,090 2,107 2,062 2,090 296,700
2019/07/29 2,110 2,145 2,060 2,070 361,900
2019/07/26 2,051 2,112 2,051 2,112 309,300
2019/07/25 2,066 2,129 2,055 2,079 469,000
2019/07/24 2,113 2,132 2,041 2,064 546,000
2019/07/23 2,136 2,180 2,096 2,111 709,200
2019/07/22 2,155 2,165 2,105 2,154 503,600
2019/07/19 2,150 2,170 2,098 2,122 515,400
2019/07/18 2,145 2,165 2,043 2,100 901,900
2019/07/17 2,129 2,214 2,060 2,116 1,461,800
2019/07/16 2,395 2,410 2,025 2,092 2,769,500
2019/07/12 2,585 2,683 2,445 2,445 7,020,400
2019/07/11 2,800 3,300 2,775 3,145 4,120,000
2019/07/10 2,785 2,960 2,742 2,805 1,716,100
2019/07/09 2,805 2,837 2,690 2,788 853,100
2019/07/08 2,823 2,865 2,651 2,747 1,163,100
2019/07/05 2,670 2,930 2,610 2,842 2,994,600
2019/07/04 3,010 3,035 2,766 2,768 2,309,100
2019/07/03 3,110 3,165 2,969 3,070 2,806,700
2019/07/02 2,772 3,060 2,750 3,040 5,574,700
2019/07/01 2,905 3,220 2,671 2,878 7,747,000
2019/06/28 2,462 2,462 2,462 2,462 466,600
2019/06/27 1,662 1,662 1,662 1,662 28,900
2019/06/26 1,362 1,362 1,362 1,362 18,800
2019/06/25 1,062 1,062 1,062 1,062 8,900
2019/06/24 903 915 895 912 15,600
2019/06/21 927 927 898 907 37,200
2019/06/20 915 931 904 921 40,800
2019/06/19 900 919 900 911 36,400
2019/06/18 904 913 890 894 40,000
2019/06/17 900 904 884 904 41,100
2019/06/14 890 913 885 902 98,200
2019/06/13 887 887 867 885 85,100
2019/06/12 900 901 883 889 96,400
2019/06/11 919 919 888 896 159,900
2019/06/10 919 927 908 919 59,700
2019/06/07 903 912 888 912 68,700
2019/06/06 919 921 893 903 101,000
2019/06/05 931 935 913 925 79,800
2019/06/04 895 924 885 924 100,200
2019/06/03 908 926 900 902 117,300
2019/05/31 945 950 922 925 120,600
2019/05/30 965 966 944 961 104,600
2019/05/29 981 985 958 971 107,000
2019/05/28 971 1,001 966 989 78,200
2019/05/27 990 990 965 971 74,600
2019/05/24 981 987 965 987 59,700
2019/05/23 995 1,003 980 991 59,900
2019/05/22 986 1,007 977 995 81,200
2019/05/21 999 999 968 980 74,900
2019/05/20 993 1,005 981 986 96,100
2019/05/17 1,006 1,025 1,003 1,010 47,700
2019/05/16 1,005 1,021 987 1,003 122,900
2019/05/15 1,017 1,017 976 998 124,100
2019/05/14 971 1,007 956 997 221,800
2019/05/13 1,074 1,074 1,010 1,030 143,300
2019/05/10 1,071 1,086 1,053 1,074 88,100
2019/05/09 1,115 1,125 1,072 1,083 130,200
2019/05/08 1,170 1,170 1,107 1,111 211,700
2019/05/07 1,165 1,205 1,165 1,197 102,500
2019/04/26 1,164 1,187 1,151 1,182 59,000
2019/04/25 1,178 1,190 1,161 1,174 69,700
2019/04/24 1,190 1,207 1,176 1,193 114,400
2019/04/23 1,190 1,200 1,173 1,189 134,800
2019/04/22 1,152 1,190 1,138 1,186 176,500
2019/04/19 1,141 1,174 1,131 1,152 119,200
2019/04/18 1,146 1,149 1,114 1,135 103,100
2019/04/17 1,170 1,178 1,116 1,146 207,500
2019/04/16 1,200 1,246 1,152 1,166 561,300
2019/04/15 1,088 1,210 1,083 1,189 809,700
2019/04/12 1,161 1,168 1,062 1,065 657,800
2019/04/11 1,117 1,245 1,089 1,182 969,500
2019/04/10 1,125 1,129 1,089 1,117 369,400
2019/04/09 1,087 1,139 1,080 1,137 470,200
2019/04/08 1,092 1,105 1,071 1,097 93,500
2019/04/05 1,075 1,102 1,062 1,102 126,500
2019/04/04 1,089 1,099 1,050 1,071 235,800
2019/04/03 1,020 1,079 1,014 1,079 109,300
2019/04/02 1,073 1,074 1,024 1,031 105,700
2019/04/01 1,069 1,080 1,053 1,067 115,800
2019/03/29 1,034 1,050 1,006 1,050 138,800
2019/03/28 1,050 1,051 1,023 1,034 95,200
2019/03/27 1,052 1,100 1,043 1,048 210,400
2019/03/26 1,060 1,092 1,047 1,057 145,300
2019/03/25 1,041 1,065 1,030 1,043 145,100
2019/03/22 1,119 1,135 1,065 1,080 268,300
2019/03/20 1,116 1,144 1,103 1,132 215,500
2019/03/19 1,159 1,170 1,105 1,115 238,000
2019/03/18 1,185 1,194 1,123 1,144 559,800
2019/03/15 1,240 1,329 1,180 1,201 1,361,300
2019/03/14 1,202 1,414 1,202 1,300 6,194,700
2019/03/13 1,070 1,119 1,066 1,114 191,700
2019/03/12 1,030 1,056 1,025 1,050 79,700
2019/03/11 1,007 1,023 988 1,021 58,900
2019/03/08 1,040 1,040 998 1,013 126,400
2019/03/07 1,105 1,114 1,051 1,051 105,100
2019/03/06 1,094 1,130 1,076 1,125 143,300
2019/03/05 1,085 1,097 1,066 1,090 68,000
2019/03/04 1,067 1,133 1,053 1,085 192,900
2019/03/01 1,098 1,127 1,077 1,088 139,800
2019/02/28 1,155 1,176 1,085 1,103 324,400
2019/02/27 1,077 1,174 1,077 1,162 304,100
2019/02/26 1,071 1,119 1,060 1,074 147,700
2019/02/25 1,032 1,077 1,021 1,067 86,100
2019/02/22 1,060 1,060 1,021 1,025 103,200
2019/02/21 1,034 1,115 1,034 1,074 251,700
2019/02/20 992 1,017 986 1,013 81,500
2019/02/19 964 999 955 987 67,000
2019/02/18 940 974 936 964 85,900
2019/02/15 928 946 924 936 59,000
2019/02/14 933 953 923 938 82,800
2019/02/13 914 959 905 936 120,800
2019/02/12 967 981 897 913 252,500
2019/02/08 1,005 1,012 987 997 57,400
2019/02/07 1,017 1,031 1,006 1,016 38,200
2019/02/06 1,019 1,033 1,005 1,023 81,200
2019/02/05 1,017 1,034 1,003 1,018 76,800
2019/02/04 990 1,030 988 1,020 141,300
2019/02/01 1,026 1,026 992 1,001 107,400
2019/01/31 1,015 1,023 1,000 1,012 134,800
2019/01/30 1,071 1,071 990 997 441,100
2019/01/29 1,102 1,142 1,081 1,142 90,100
2019/01/28 1,169 1,184 1,115 1,116 138,800
2019/01/25 1,195 1,241 1,178 1,187 244,900
2019/01/24 1,171 1,198 1,148 1,198 125,500
2019/01/23 1,121 1,151 1,113 1,151 100,300
2019/01/22 1,125 1,147 1,073 1,142 158,600
2019/01/21 1,208 1,215 1,131 1,133 474,500
2019/01/18 1,120 1,208 1,120 1,196 279,300
2019/01/17 1,063 1,117 1,047 1,116 140,200
2019/01/16 1,074 1,074 1,044 1,063 96,200
2019/01/15 1,036 1,089 1,030 1,077 118,000
2019/01/11 1,040 1,080 1,025 1,053 143,400
2019/01/10 1,039 1,085 1,022 1,026 174,600
2019/01/09 1,004 1,056 996 1,041 271,900
2019/01/08 987 1,064 987 1,036 192,100
2019/01/07 958 997 956 987 198,200
2019/01/04 885 959 867 958 135,000

このページの先頭へ