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 |
|---|---|---|---|---|---|
| 2024/12/30 | 295 | 307 | 293 | 300 | 168,700 |
| 2024/12/27 | 300 | 304 | 292 | 295 | 208,100 |
| 2024/12/26 | 291 | 315 | 287 | 296 | 622,400 |
| 2024/12/25 | 273 | 276 | 265 | 270 | 125,400 |
| 2024/12/24 | 275 | 275 | 263 | 274 | 354,700 |
| 2024/12/23 | 277 | 277 | 263 | 270 | 503,100 |
| 2024/12/20 | 283 | 288 | 277 | 279 | 102,800 |
| 2024/12/19 | 274 | 283 | 274 | 283 | 159,400 |
| 2024/12/18 | 291 | 291 | 282 | 282 | 92,800 |
| 2024/12/17 | 301 | 303 | 289 | 290 | 187,600 |
| 2024/12/16 | 309 | 309 | 302 | 302 | 61,100 |
| 2024/12/13 | 314 | 314 | 307 | 311 | 70,600 |
| 2024/12/12 | 302 | 309 | 301 | 309 | 135,300 |
| 2024/12/11 | 311 | 313 | 299 | 300 | 166,200 |
| 2024/12/10 | 330 | 330 | 311 | 312 | 126,800 |
| 2024/12/09 | 324 | 331 | 324 | 331 | 126,000 |
| 2024/12/06 | 317 | 327 | 317 | 322 | 100,600 |
| 2024/12/05 | 316 | 320 | 315 | 320 | 45,200 |
| 2024/12/04 | 316 | 317 | 310 | 313 | 58,500 |
| 2024/12/03 | 319 | 323 | 315 | 317 | 38,300 |
| 2024/12/02 | 324 | 328 | 318 | 318 | 97,700 |
| 2024/11/29 | 316 | 326 | 315 | 319 | 83,400 |
| 2024/11/28 | 324 | 328 | 315 | 315 | 70,300 |
| 2024/11/27 | 323 | 327 | 315 | 317 | 70,700 |
| 2024/11/26 | 318 | 321 | 309 | 319 | 100,700 |
| 2024/11/25 | 311 | 320 | 305 | 313 | 118,000 |
| 2024/11/22 | 311 | 313 | 305 | 310 | 106,700 |
| 2024/11/21 | 286 | 315 | 286 | 311 | 197,400 |
| 2024/11/20 | 288 | 298 | 288 | 289 | 103,500 |
| 2024/11/19 | 282 | 290 | 279 | 287 | 98,600 |
| 2024/11/18 | 283 | 284 | 275 | 280 | 188,400 |
| 2024/11/15 | 295 | 297 | 286 | 287 | 167,600 |
| 2024/11/14 | 311 | 311 | 298 | 298 | 204,000 |
| 2024/11/13 | 315 | 315 | 307 | 307 | 78,900 |
| 2024/11/12 | 329 | 336 | 311 | 318 | 201,700 |
| 2024/11/11 | 310 | 333 | 303 | 332 | 240,700 |
| 2024/11/08 | 301 | 313 | 298 | 300 | 211,100 |
| 2024/11/07 | 322 | 322 | 305 | 313 | 111,200 |
| 2024/11/06 | 309 | 321 | 306 | 319 | 96,600 |
| 2024/11/05 | 303 | 308 | 301 | 308 | 79,300 |
| 2024/11/01 | 306 | 308 | 300 | 304 | 131,300 |
| 2024/10/31 | 306 | 314 | 303 | 313 | 69,200 |
| 2024/10/30 | 316 | 316 | 309 | 309 | 53,600 |
| 2024/10/29 | 309 | 320 | 309 | 316 | 97,100 |
| 2024/10/28 | 310 | 317 | 310 | 315 | 76,300 |
| 2024/10/25 | 311 | 315 | 306 | 310 | 76,100 |
| 2024/10/24 | 310 | 312 | 308 | 311 | 54,200 |
| 2024/10/23 | 319 | 321 | 309 | 313 | 101,000 |
| 2024/10/22 | 330 | 334 | 320 | 323 | 124,600 |
| 2024/10/21 | 332 | 334 | 327 | 331 | 29,000 |
| 2024/10/18 | 324 | 332 | 324 | 332 | 61,700 |
| 2024/10/17 | 329 | 329 | 318 | 322 | 153,100 |
| 2024/10/16 | 334 | 340 | 328 | 330 | 105,500 |
| 2024/10/15 | 341 | 341 | 326 | 340 | 123,300 |
| 2024/10/11 | 344 | 344 | 335 | 336 | 88,000 |
| 2024/10/10 | 346 | 347 | 341 | 345 | 53,200 |
| 2024/10/09 | 346 | 348 | 341 | 347 | 38,400 |
| 2024/10/08 | 354 | 356 | 340 | 346 | 167,000 |
| 2024/10/07 | 362 | 363 | 354 | 356 | 79,800 |
| 2024/10/04 | 370 | 371 | 359 | 360 | 98,500 |
| 2024/10/03 | 377 | 380 | 368 | 369 | 40,800 |
| 2024/10/02 | 382 | 384 | 370 | 371 | 62,500 |
| 2024/10/01 | 376 | 385 | 375 | 385 | 43,800 |
| 2024/09/30 | 376 | 390 | 374 | 375 | 120,600 |
| 2024/09/27 | 390 | 401 | 390 | 392 | 72,300 |
| 2024/09/26 | 385 | 391 | 376 | 388 | 98,000 |
| 2024/09/25 | 396 | 398 | 388 | 388 | 77,900 |
| 2024/09/24 | 403 | 403 | 393 | 400 | 35,700 |
| 2024/09/20 | 408 | 408 | 395 | 395 | 113,800 |
| 2024/09/19 | 404 | 408 | 402 | 407 | 37,600 |
| 2024/09/18 | 402 | 402 | 393 | 396 | 50,700 |
| 2024/09/17 | 414 | 416 | 391 | 394 | 119,800 |
| 2024/09/13 | 410 | 423 | 407 | 416 | 110,500 |
| 2024/09/12 | 409 | 418 | 406 | 413 | 50,300 |
| 2024/09/11 | 414 | 421 | 394 | 403 | 89,400 |
| 2024/09/10 | 407 | 424 | 407 | 413 | 93,900 |
| 2024/09/09 | 396 | 409 | 392 | 405 | 104,300 |
| 2024/09/06 | 418 | 418 | 401 | 404 | 124,700 |
| 2024/09/05 | 420 | 435 | 413 | 418 | 197,700 |
| 2024/09/04 | 447 | 449 | 421 | 427 | 267,300 |
| 2024/09/03 | 430 | 466 | 426 | 460 | 736,700 |
| 2024/09/02 | 417 | 423 | 412 | 416 | 54,700 |
| 2024/08/30 | 415 | 428 | 413 | 415 | 84,700 |
| 2024/08/29 | 423 | 423 | 410 | 415 | 195,800 |
| 2024/08/28 | 479 | 482 | 422 | 423 | 944,200 |
| 2024/08/27 | 434 | 446 | 432 | 444 | 121,500 |
| 2024/08/26 | 414 | 436 | 403 | 436 | 129,800 |
| 2024/08/23 | 404 | 406 | 400 | 406 | 31,500 |
| 2024/08/22 | 408 | 412 | 402 | 407 | 47,400 |
| 2024/08/21 | 411 | 417 | 406 | 407 | 23,800 |
| 2024/08/20 | 410 | 422 | 410 | 418 | 67,500 |
| 2024/08/19 | 396 | 414 | 396 | 406 | 110,600 |
| 2024/08/16 | 390 | 393 | 387 | 390 | 48,600 |
| 2024/08/15 | 391 | 395 | 383 | 387 | 85,700 |
| 2024/08/14 | 366 | 394 | 358 | 391 | 165,400 |
| 2024/08/13 | 339 | 363 | 339 | 362 | 94,100 |
| 2024/08/09 | 347 | 351 | 330 | 343 | 201,200 |
| 2024/08/08 | 326 | 342 | 313 | 331 | 261,700 |
| 2024/08/07 | 303 | 332 | 303 | 318 | 369,700 |
| 2024/08/06 | 290 | 333 | 290 | 327 | 361,900 |
| 2024/08/05 | 345 | 359 | 285 | 287 | 681,100 |
| 2024/08/02 | 381 | 385 | 365 | 365 | 241,200 |
| 2024/08/01 | 421 | 425 | 394 | 397 | 212,600 |
| 2024/07/31 | 428 | 428 | 416 | 428 | 53,800 |
| 2024/07/30 | 424 | 434 | 421 | 434 | 53,400 |
| 2024/07/29 | 419 | 429 | 419 | 423 | 29,900 |
| 2024/07/26 | 423 | 437 | 418 | 418 | 107,400 |
| 2024/07/25 | 401 | 439 | 401 | 431 | 275,800 |
| 2024/07/24 | 414 | 423 | 409 | 409 | 92,000 |
| 2024/07/23 | 410 | 424 | 410 | 416 | 70,600 |
| 2024/07/22 | 423 | 424 | 407 | 409 | 69,300 |
| 2024/07/19 | 420 | 428 | 414 | 427 | 83,700 |
| 2024/07/18 | 417 | 430 | 415 | 421 | 88,400 |
| 2024/07/17 | 412 | 425 | 409 | 425 | 171,100 |
| 2024/07/16 | 403 | 408 | 400 | 408 | 71,500 |
| 2024/07/12 | 387 | 409 | 387 | 406 | 159,900 |
| 2024/07/11 | 383 | 395 | 383 | 395 | 133,200 |
| 2024/07/10 | 380 | 385 | 379 | 381 | 50,900 |
| 2024/07/09 | 374 | 382 | 373 | 381 | 84,000 |
| 2024/07/08 | 386 | 389 | 374 | 375 | 114,800 |
| 2024/07/05 | 388 | 391 | 385 | 386 | 97,400 |
| 2024/07/04 | 398 | 401 | 389 | 389 | 131,100 |
| 2024/07/03 | 392 | 402 | 392 | 400 | 141,100 |
| 2024/07/02 | 386 | 398 | 384 | 392 | 123,900 |
| 2024/07/01 | 390 | 393 | 384 | 385 | 96,300 |
| 2024/06/28 | 403 | 405 | 389 | 390 | 189,200 |
| 2024/06/27 | 386 | 396 | 385 | 396 | 157,300 |
| 2024/06/26 | 388 | 391 | 381 | 385 | 107,400 |
| 2024/06/25 | 385 | 390 | 383 | 383 | 94,900 |
| 2024/06/24 | 385 | 385 | 375 | 385 | 102,400 |
| 2024/06/21 | 375 | 384 | 373 | 380 | 91,400 |
| 2024/06/20 | 372 | 379 | 369 | 378 | 151,200 |
| 2024/06/19 | 404 | 404 | 378 | 379 | 459,800 |
| 2024/06/18 | 428 | 430 | 400 | 404 | 1,135,900 |
| 2024/06/17 | 390 | 391 | 378 | 380 | 137,900 |
| 2024/06/14 | 389 | 397 | 388 | 395 | 119,200 |
| 2024/06/13 | 396 | 397 | 390 | 397 | 93,000 |
| 2024/06/12 | 395 | 397 | 393 | 396 | 37,600 |
| 2024/06/11 | 394 | 400 | 393 | 398 | 116,100 |
| 2024/06/10 | 390 | 398 | 390 | 394 | 69,400 |
| 2024/06/07 | 387 | 396 | 386 | 395 | 69,500 |
| 2024/06/06 | 395 | 396 | 384 | 392 | 63,900 |
| 2024/06/05 | 395 | 400 | 392 | 395 | 65,000 |
| 2024/06/04 | 388 | 396 | 385 | 396 | 103,600 |
| 2024/06/03 | 394 | 398 | 387 | 391 | 61,600 |
| 2024/05/31 | 390 | 400 | 388 | 398 | 58,900 |
| 2024/05/30 | 379 | 392 | 376 | 388 | 91,900 |
| 2024/05/29 | 396 | 396 | 381 | 387 | 106,200 |
| 2024/05/28 | 390 | 403 | 388 | 401 | 92,300 |
| 2024/05/27 | 395 | 395 | 382 | 394 | 98,500 |
| 2024/05/24 | 383 | 396 | 378 | 388 | 237,000 |
| 2024/05/23 | 398 | 399 | 384 | 390 | 219,600 |
| 2024/05/22 | 407 | 409 | 395 | 396 | 293,900 |
| 2024/05/21 | 426 | 429 | 407 | 410 | 208,800 |
| 2024/05/20 | 428 | 435 | 425 | 426 | 144,100 |
| 2024/05/17 | 435 | 439 | 427 | 436 | 119,000 |
| 2024/05/16 | 449 | 450 | 433 | 435 | 109,000 |
| 2024/05/15 | 444 | 462 | 437 | 446 | 130,100 |
| 2024/05/14 | 424 | 451 | 424 | 447 | 136,600 |
| 2024/05/13 | 422 | 433 | 414 | 422 | 90,000 |
| 2024/05/10 | 440 | 443 | 430 | 430 | 79,500 |
| 2024/05/09 | 437 | 442 | 429 | 436 | 56,800 |
| 2024/05/08 | 415 | 449 | 415 | 441 | 191,700 |
| 2024/05/07 | 409 | 416 | 404 | 416 | 85,600 |
| 2024/05/02 | 419 | 419 | 407 | 408 | 228,900 |
| 2024/05/01 | 427 | 429 | 415 | 422 | 225,400 |
| 2024/04/30 | 431 | 437 | 426 | 431 | 60,700 |
| 2024/04/26 | 440 | 444 | 426 | 428 | 182,300 |
| 2024/04/25 | 445 | 457 | 437 | 438 | 91,600 |
| 2024/04/24 | 457 | 463 | 450 | 452 | 100,900 |
| 2024/04/23 | 457 | 470 | 451 | 457 | 137,400 |
| 2024/04/22 | 446 | 469 | 442 | 465 | 124,900 |
| 2024/04/19 | 447 | 447 | 430 | 440 | 160,600 |
| 2024/04/18 | 432 | 453 | 426 | 450 | 123,200 |
| 2024/04/17 | 441 | 445 | 431 | 436 | 125,100 |
| 2024/04/16 | 452 | 452 | 438 | 445 | 123,300 |
| 2024/04/15 | 468 | 469 | 455 | 460 | 157,200 |
| 2024/04/12 | 472 | 479 | 471 | 476 | 54,100 |
| 2024/04/11 | 483 | 486 | 473 | 474 | 122,100 |
| 2024/04/10 | 488 | 510 | 486 | 488 | 223,400 |
| 2024/04/09 | 473 | 508 | 471 | 490 | 507,800 |
| 2024/04/08 | 470 | 478 | 469 | 471 | 108,700 |
| 2024/04/05 | 477 | 480 | 470 | 472 | 99,000 |
| 2024/04/04 | 488 | 491 | 472 | 485 | 157,200 |
| 2024/04/03 | 465 | 489 | 463 | 476 | 151,300 |
| 2024/04/02 | 485 | 485 | 468 | 468 | 134,100 |
| 2024/04/01 | 486 | 509 | 473 | 489 | 406,300 |
| 2024/03/29 | 476 | 492 | 474 | 479 | 106,200 |
| 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 |