4572 カルナバイオサイエンス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 263 | 266 | 251 | 259 | 312,300 | 259 |
| 2025-04-03 | 269 | 273 | 263 | 266 | 132,300 | 266 |
| 2025-04-02 | 286 | 286 | 275 | 275 | 69,200 | 275 |
| 2025-04-01 | 293 | 296 | 282 | 282 | 47,900 | 282 |
| 2025-03-31 | 294 | 296 | 285 | 290 | 73,800 | 290 |
| 2025-03-28 | 297 | 307 | 297 | 299 | 63,800 | 299 |
| 2025-03-27 | 294 | 297 | 290 | 296 | 58,900 | 296 |
| 2025-03-26 | 305 | 306 | 293 | 293 | 98,400 | 293 |
| 2025-03-25 | 299 | 305 | 296 | 303 | 116,100 | 303 |
| 2025-03-24 | 286 | 295 | 286 | 291 | 32,100 | 291 |
| 2025-03-21 | 286 | 292 | 284 | 284 | 55,400 | 284 |
| 2025-03-19 | 278 | 286 | 278 | 286 | 37,300 | 286 |
| 2025-03-18 | 282 | 285 | 280 | 280 | 36,500 | 280 |
| 2025-03-17 | 280 | 284 | 280 | 282 | 23,700 | 282 |
| 2025-03-14 | 282 | 283 | 279 | 282 | 50,800 | 282 |
| 2025-03-13 | 280 | 283 | 276 | 282 | 23,100 | 282 |
| 2025-03-12 | 271 | 282 | 271 | 278 | 25,400 | 278 |
| 2025-03-11 | 279 | 279 | 267 | 273 | 112,600 | 273 |
| 2025-03-10 | 277 | 282 | 272 | 280 | 35,400 | 280 |
| 2025-03-07 | 273 | 280 | 272 | 274 | 36,600 | 274 |
| 2025-03-06 | 274 | 280 | 274 | 277 | 21,300 | 277 |
| 2025-03-05 | 270 | 277 | 270 | 274 | 68,900 | 274 |
| 2025-03-04 | 280 | 283 | 270 | 276 | 105,200 | 276 |
| 2025-03-03 | 288 | 289 | 282 | 286 | 51,000 | 286 |
| 2025-02-28 | 291 | 293 | 281 | 285 | 94,500 | 285 |
| 2025-02-27 | 291 | 300 | 288 | 295 | 66,900 | 295 |
| 2025-02-26 | 297 | 302 | 290 | 291 | 46,500 | 291 |
| 2025-02-25 | 294 | 297 | 288 | 294 | 66,000 | 294 |
| 2025-02-21 | 299 | 300 | 291 | 294 | 75,400 | 294 |
| 2025-02-20 | 306 | 306 | 299 | 299 | 61,200 | 299 |
| 2025-02-19 | 320 | 323 | 305 | 308 | 117,900 | 308 |
| 2025-02-18 | 330 | 331 | 320 | 321 | 130,400 | 321 |
| 2025-02-17 | 305 | 326 | 305 | 323 | 170,200 | 323 |
| 2025-02-14 | 312 | 318 | 304 | 306 | 158,500 | 306 |
| 2025-02-13 | 306 | 318 | 302 | 311 | 144,300 | 311 |
| 2025-02-12 | 295 | 313 | 295 | 311 | 176,400 | 311 |
| 2025-02-10 | 294 | 295 | 289 | 290 | 34,400 | 290 |
| 2025-02-07 | 291 | 293 | 287 | 291 | 30,700 | 291 |
| 2025-02-06 | 288 | 291 | 288 | 290 | 17,900 | 290 |
| 2025-02-05 | 283 | 289 | 283 | 285 | 30,800 | 285 |
| 2025-02-04 | 290 | 291 | 285 | 285 | 41,800 | 285 |
| 2025-02-03 | 292 | 292 | 283 | 287 | 57,200 | 287 |
| 2025-01-31 | 298 | 305 | 288 | 295 | 84,200 | 295 |
| 2025-01-30 | 302 | 304 | 293 | 300 | 83,600 | 300 |
| 2025-01-29 | 305 | 311 | 299 | 306 | 130,000 | 306 |
| 2025-01-28 | 296 | 306 | 296 | 300 | 82,500 | 300 |
| 2025-01-27 | 292 | 301 | 286 | 301 | 135,500 | 301 |
| 2025-01-24 | 266 | 289 | 266 | 284 | 174,100 | 284 |
| 2025-01-23 | 266 | 266 | 260 | 266 | 63,400 | 266 |
| 2025-01-22 | 264 | 268 | 264 | 266 | 53,400 | 266 |
| 2025-01-21 | 273 | 273 | 261 | 263 | 95,600 | 263 |
| 2025-01-20 | 268 | 274 | 267 | 272 | 73,200 | 272 |
| 2025-01-17 | 270 | 270 | 264 | 267 | 77,900 | 267 |
| 2025-01-16 | 279 | 282 | 269 | 270 | 148,200 | 270 |
| 2025-01-15 | 287 | 288 | 277 | 277 | 79,100 | 277 |
| 2025-01-14 | 284 | 288 | 281 | 288 | 58,600 | 288 |
| 2025-01-10 | 287 | 288 | 283 | 286 | 52,700 | 286 |
| 2025-01-09 | 289 | 289 | 281 | 287 | 81,800 | 287 |
| 2025-01-08 | 285 | 289 | 283 | 288 | 113,900 | 288 |
| 2025-01-07 | 292 | 293 | 285 | 289 | 88,400 | 289 |
| 2025-01-06 | 300 | 305 | 291 | 291 | 112,500 | 291 |
分割・併合履歴 ： [2013-12-26]1株→100株