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
2020/12/30 1,200 1,218 1,194 1,212 69,300
2020/12/29 1,171 1,212 1,171 1,207 102,900
2020/12/28 1,180 1,190 1,148 1,162 84,000
2020/12/25 1,175 1,195 1,163 1,173 99,900
2020/12/24 1,140 1,182 1,132 1,175 125,900
2020/12/23 1,134 1,151 1,123 1,132 125,500
2020/12/22 1,200 1,200 1,127 1,148 266,900
2020/12/21 1,210 1,225 1,180 1,203 154,400
2020/12/18 1,217 1,238 1,210 1,213 128,700
2020/12/17 1,242 1,249 1,213 1,223 119,000
2020/12/16 1,297 1,297 1,242 1,246 75,100
2020/12/15 1,287 1,291 1,260 1,272 78,300
2020/12/14 1,290 1,325 1,281 1,300 76,400
2020/12/11 1,305 1,326 1,280 1,290 157,100
2020/12/10 1,365 1,365 1,320 1,320 97,600
2020/12/09 1,420 1,420 1,342 1,350 140,200
2020/12/08 1,400 1,422 1,384 1,399 74,700
2020/12/07 1,400 1,417 1,390 1,404 125,100
2020/12/04 1,365 1,396 1,357 1,391 86,700
2020/12/03 1,355 1,386 1,335 1,367 185,400
2020/12/02 1,310 1,367 1,295 1,352 173,500
2020/12/01 1,278 1,309 1,260 1,306 99,200
2020/11/30 1,268 1,278 1,255 1,269 86,100
2020/11/27 1,245 1,284 1,245 1,271 92,800
2020/11/26 1,217 1,254 1,217 1,244 57,300
2020/11/25 1,244 1,266 1,217 1,222 86,100
2020/11/24 1,239 1,260 1,223 1,244 92,100
2020/11/20 1,216 1,233 1,208 1,230 54,400
2020/11/19 1,230 1,240 1,216 1,227 77,600
2020/11/18 1,225 1,259 1,225 1,257 57,700
2020/11/17 1,274 1,274 1,227 1,234 88,000
2020/11/16 1,251 1,286 1,228 1,271 144,900
2020/11/13 1,248 1,302 1,233 1,258 116,000
2020/11/12 1,290 1,294 1,245 1,252 83,800
2020/11/11 1,254 1,305 1,249 1,290 123,200
2020/11/10 1,240 1,267 1,204 1,254 142,200
2020/11/09 1,228 1,236 1,213 1,233 75,000
2020/11/06 1,238 1,256 1,227 1,228 89,500
2020/11/05 1,206 1,256 1,206 1,249 121,100
2020/11/04 1,206 1,223 1,187 1,216 78,500
2020/11/02 1,155 1,184 1,142 1,184 92,200
2020/10/30 1,220 1,220 1,142 1,155 187,400
2020/10/29 1,207 1,224 1,177 1,216 178,300
2020/10/28 1,240 1,269 1,230 1,237 91,600
2020/10/27 1,234 1,256 1,220 1,227 90,900
2020/10/26 1,242 1,260 1,231 1,242 144,500
2020/10/23 1,247 1,265 1,215 1,257 171,300
2020/10/22 1,301 1,304 1,235 1,257 196,300
2020/10/21 1,305 1,328 1,300 1,306 178,600
2020/10/20 1,318 1,321 1,291 1,294 117,300
2020/10/19 1,285 1,349 1,285 1,344 326,200
2020/10/16 1,358 1,358 1,299 1,314 174,700
2020/10/15 1,421 1,421 1,347 1,358 200,500
2020/10/14 1,461 1,481 1,425 1,427 98,500
2020/10/13 1,450 1,480 1,448 1,474 67,400
2020/10/12 1,490 1,490 1,451 1,455 33,800
2020/10/09 1,431 1,468 1,421 1,463 59,000
2020/10/08 1,465 1,469 1,435 1,440 77,000
2020/10/07 1,474 1,486 1,461 1,464 51,700
2020/10/06 1,500 1,512 1,470 1,499 51,300
2020/10/05 1,465 1,502 1,454 1,489 49,600
2020/10/02 1,503 1,508 1,443 1,458 153,000
2020/09/30 1,502 1,529 1,491 1,500 53,900
2020/09/29 1,471 1,533 1,471 1,516 91,700
2020/09/28 1,515 1,515 1,458 1,478 116,700
2020/09/25 1,520 1,548 1,519 1,522 69,800
2020/09/24 1,591 1,605 1,491 1,520 328,700
2020/09/23 1,600 1,620 1,582 1,611 77,200
2020/09/18 1,590 1,609 1,570 1,609 111,400
2020/09/17 1,625 1,627 1,580 1,604 117,800
2020/09/16 1,585 1,635 1,572 1,621 152,100
2020/09/15 1,540 1,590 1,530 1,584 99,000
2020/09/14 1,546 1,577 1,545 1,550 87,100
2020/09/11 1,529 1,547 1,508 1,546 111,400
2020/09/10 1,553 1,559 1,525 1,533 79,500
2020/09/09 1,500 1,569 1,500 1,525 182,500
2020/09/08 1,460 1,542 1,459 1,535 159,800
2020/09/07 1,499 1,499 1,452 1,464 94,300
2020/09/04 1,440 1,495 1,438 1,475 118,600
2020/09/03 1,460 1,506 1,421 1,488 167,400
2020/09/02 1,520 1,550 1,458 1,462 291,600
2020/09/01 1,370 1,454 1,370 1,454 146,900
2020/08/31 1,380 1,407 1,372 1,382 69,700
2020/08/28 1,399 1,411 1,351 1,356 134,300
2020/08/27 1,411 1,424 1,367 1,411 161,200
2020/08/26 1,403 1,435 1,394 1,418 169,100
2020/08/25 1,386 1,399 1,368 1,373 89,000
2020/08/24 1,377 1,377 1,337 1,374 97,400
2020/08/21 1,409 1,427 1,376 1,377 118,700
2020/08/20 1,400 1,453 1,391 1,408 118,700
2020/08/19 1,378 1,417 1,378 1,414 105,400
2020/08/18 1,369 1,376 1,354 1,372 77,000
2020/08/17 1,392 1,392 1,348 1,379 48,100
2020/08/14 1,345 1,386 1,345 1,374 54,500
2020/08/13 1,360 1,369 1,341 1,347 73,300
2020/08/12 1,345 1,398 1,336 1,358 104,500
2020/08/11 1,315 1,341 1,305 1,335 87,200
2020/08/07 1,313 1,317 1,292 1,308 61,000
2020/08/06 1,383 1,383 1,311 1,311 113,900
2020/08/05 1,357 1,384 1,355 1,379 53,800
2020/08/04 1,343 1,365 1,339 1,357 60,700
2020/08/03 1,285 1,339 1,280 1,335 56,100
2020/07/31 1,335 1,363 1,301 1,301 93,900
2020/07/30 1,338 1,351 1,317 1,340 47,000
2020/07/29 1,371 1,375 1,331 1,338 66,400
2020/07/28 1,362 1,403 1,362 1,375 64,600
2020/07/27 1,388 1,396 1,361 1,385 51,300
2020/07/22 1,365 1,402 1,365 1,389 58,000
2020/07/21 1,356 1,403 1,355 1,398 63,600
2020/07/20 1,350 1,371 1,335 1,353 49,500
2020/07/17 1,379 1,380 1,315 1,350 133,200
2020/07/16 1,391 1,405 1,370 1,371 54,600
2020/07/15 1,400 1,424 1,371 1,404 77,400
2020/07/14 1,412 1,423 1,362 1,387 148,100
2020/07/13 1,400 1,415 1,354 1,409 185,500
2020/07/10 1,414 1,424 1,382 1,406 149,300
2020/07/09 1,472 1,475 1,422 1,435 85,000
2020/07/08 1,450 1,513 1,440 1,481 92,200
2020/07/07 1,490 1,490 1,419 1,451 119,800
2020/07/06 1,429 1,478 1,421 1,471 73,000
2020/07/03 1,420 1,453 1,401 1,452 149,100
2020/07/02 1,480 1,491 1,360 1,379 342,000
2020/07/01 1,527 1,533 1,485 1,495 148,300
2020/06/30 1,597 1,608 1,506 1,540 195,200
2020/06/29 1,570 1,585 1,511 1,517 175,600
2020/06/26 1,690 1,690 1,592 1,607 233,000
2020/06/25 1,635 1,679 1,623 1,650 126,900
2020/06/24 1,633 1,681 1,633 1,666 116,100
2020/06/23 1,695 1,700 1,635 1,635 214,600
2020/06/22 1,665 1,735 1,640 1,695 200,700
2020/06/19 1,625 1,683 1,600 1,666 159,500
2020/06/18 1,672 1,672 1,587 1,605 234,700
2020/06/17 1,692 1,704 1,625 1,668 191,300
2020/06/16 1,620 1,699 1,600 1,685 261,200
2020/06/15 1,692 1,692 1,500 1,510 444,600
2020/06/12 1,605 1,707 1,590 1,679 284,700
2020/06/11 1,799 1,835 1,701 1,725 323,600
2020/06/10 1,784 1,820 1,757 1,804 216,800
2020/06/09 1,736 1,813 1,702 1,795 384,200
2020/06/08 1,649 1,740 1,629 1,714 369,800
2020/06/05 1,587 1,643 1,573 1,637 161,800
2020/06/04 1,634 1,652 1,568 1,610 304,400
2020/06/03 1,647 1,679 1,605 1,626 223,000
2020/06/02 1,630 1,652 1,602 1,647 156,500
2020/06/01 1,614 1,631 1,581 1,616 157,400
2020/05/29 1,560 1,617 1,550 1,600 195,900
2020/05/28 1,560 1,572 1,538 1,572 165,900
2020/05/27 1,535 1,578 1,520 1,576 186,900
2020/05/26 1,540 1,573 1,507 1,553 188,300
2020/05/25 1,556 1,569 1,516 1,535 176,200
2020/05/22 1,545 1,559 1,524 1,553 153,900
2020/05/21 1,595 1,596 1,538 1,557 277,700
2020/05/20 1,555 1,600 1,555 1,596 198,600
2020/05/19 1,539 1,579 1,508 1,567 277,800
2020/05/18 1,489 1,520 1,451 1,510 199,200
2020/05/15 1,497 1,531 1,433 1,487 237,400
2020/05/14 1,539 1,550 1,484 1,496 251,500
2020/05/13 1,479 1,633 1,479 1,543 685,000
2020/05/12 1,474 1,541 1,455 1,519 230,400
2020/05/11 1,470 1,483 1,442 1,452 162,800
2020/05/08 1,605 1,608 1,456 1,467 294,400
2020/05/07 1,467 1,540 1,467 1,534 285,800
2020/05/01 1,447 1,472 1,412 1,459 172,200
2020/04/30 1,468 1,522 1,447 1,474 261,700
2020/04/28 1,433 1,480 1,413 1,457 157,200
2020/04/27 1,420 1,448 1,411 1,431 113,700
2020/04/24 1,399 1,455 1,385 1,418 164,400
2020/04/23 1,424 1,426 1,377 1,399 105,000
2020/04/22 1,385 1,449 1,376 1,400 144,100
2020/04/21 1,501 1,501 1,385 1,412 273,200
2020/04/20 1,419 1,540 1,397 1,491 472,700
2020/04/17 1,440 1,440 1,378 1,394 164,100
2020/04/16 1,342 1,413 1,342 1,395 166,600
2020/04/15 1,360 1,385 1,333 1,371 89,000
2020/04/14 1,311 1,383 1,310 1,376 183,100
2020/04/13 1,289 1,329 1,255 1,311 146,300
2020/04/10 1,301 1,324 1,251 1,290 161,400
2020/04/09 1,280 1,329 1,274 1,325 149,300
2020/04/08 1,231 1,271 1,187 1,268 152,700
2020/04/07 1,254 1,263 1,190 1,231 206,000
2020/04/06 1,140 1,238 1,129 1,235 180,900
2020/04/03 1,221 1,242 1,152 1,163 248,500
2020/04/02 1,270 1,283 1,215 1,221 181,500
2020/04/01 1,301 1,339 1,264 1,279 140,500
2020/03/31 1,324 1,382 1,302 1,309 214,200
2020/03/30 1,271 1,328 1,268 1,298 162,600
2020/03/27 1,320 1,360 1,291 1,331 283,700
2020/03/26 1,226 1,342 1,210 1,265 358,400
2020/03/25 1,225 1,294 1,179 1,275 508,800
2020/03/24 1,130 1,202 1,127 1,165 389,700
2020/03/23 1,107 1,138 1,070 1,100 340,900
2020/03/19 1,296 1,305 1,081 1,167 756,000
2020/03/18 1,480 1,538 1,222 1,236 2,888,200
2020/03/17 1,279 1,309 1,263 1,309 265,000
2020/03/16 1,040 1,123 1,000 1,009 315,000
2020/03/13 1,001 1,069 956 1,028 543,100
2020/03/12 1,171 1,247 1,140 1,151 389,900
2020/03/11 1,239 1,310 1,215 1,231 307,500
2020/03/10 1,123 1,259 1,056 1,227 652,100
2020/03/09 1,290 1,291 1,152 1,179 617,400
2020/03/06 1,433 1,446 1,350 1,350 311,000
2020/03/05 1,473 1,494 1,435 1,463 220,900
2020/03/04 1,386 1,495 1,375 1,474 314,100
2020/03/03 1,547 1,547 1,413 1,423 391,400
2020/03/02 1,390 1,537 1,363 1,474 556,800
2020/02/28 1,398 1,502 1,350 1,367 772,300
2020/02/27 1,603 1,606 1,445 1,483 509,500
2020/02/26 1,621 1,663 1,575 1,600 295,700
2020/02/25 1,549 1,683 1,549 1,637 307,100
2020/02/21 1,743 1,768 1,724 1,749 108,500
2020/02/20 1,836 1,836 1,762 1,772 234,100
2020/02/19 1,746 1,828 1,746 1,813 200,600
2020/02/18 1,838 1,864 1,752 1,761 305,600
2020/02/17 1,830 1,833 1,775 1,812 257,600
2020/02/14 1,852 1,892 1,839 1,858 139,400
2020/02/13 1,927 1,927 1,833 1,854 352,300
2020/02/12 1,970 1,983 1,927 1,934 171,000
2020/02/10 1,850 1,978 1,850 1,972 365,600
2020/02/07 1,939 1,953 1,862 1,890 271,500
2020/02/06 1,925 1,958 1,908 1,935 122,100
2020/02/05 1,901 1,918 1,878 1,913 162,000
2020/02/04 1,874 1,919 1,842 1,899 263,300
2020/02/03 1,801 1,878 1,793 1,855 185,900
2020/01/31 1,872 1,910 1,856 1,870 157,800
2020/01/30 1,960 1,982 1,853 1,880 294,300
2020/01/29 2,030 2,043 1,945 1,949 236,200
2020/01/28 1,970 2,028 1,970 2,007 158,200
2020/01/27 1,960 2,061 1,948 1,995 295,500
2020/01/24 2,102 2,105 2,038 2,042 270,400
2020/01/23 2,140 2,149 2,100 2,102 157,200
2020/01/22 2,153 2,191 2,138 2,149 112,700
2020/01/21 2,126 2,204 2,126 2,178 231,300
2020/01/20 2,187 2,210 2,124 2,130 230,500
2020/01/17 2,202 2,222 2,140 2,173 341,000
2020/01/16 2,266 2,324 2,187 2,218 501,000
2020/01/15 2,123 2,248 2,122 2,248 641,000
2020/01/14 2,067 2,180 2,065 2,145 654,400
2020/01/10 2,135 2,170 2,031 2,041 2,148,000
2020/01/09 1,971 2,005 1,946 1,995 250,400
2020/01/08 2,026 2,036 1,904 1,914 428,400
2020/01/07 2,058 2,069 2,020 2,026 176,400
2020/01/06 2,059 2,080 2,019 2,025 290,200

このページの先頭へ