4572 カルナバイオサイエンス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 445 | 457 | 437 | 438 | 91,600 | 438 |
| 2024-04-24 | 457 | 463 | 450 | 452 | 100,900 | 452 |
| 2024-04-23 | 457 | 470 | 451 | 457 | 137,400 | 457 |
| 2024-04-22 | 446 | 469 | 442 | 465 | 124,900 | 465 |
| 2024-04-19 | 447 | 447 | 430 | 440 | 160,600 | 440 |
| 2024-04-18 | 432 | 453 | 426 | 450 | 123,200 | 450 |
| 2024-04-17 | 441 | 445 | 431 | 436 | 125,100 | 436 |
| 2024-04-16 | 452 | 452 | 438 | 445 | 123,300 | 445 |
| 2024-04-15 | 468 | 469 | 455 | 460 | 157,200 | 460 |
| 2024-04-12 | 472 | 479 | 471 | 476 | 54,100 | 476 |
| 2024-04-11 | 483 | 486 | 473 | 474 | 122,100 | 474 |
| 2024-04-10 | 488 | 510 | 486 | 488 | 223,400 | 488 |
| 2024-04-09 | 473 | 508 | 471 | 490 | 507,800 | 490 |
| 2024-04-08 | 470 | 478 | 469 | 471 | 108,700 | 471 |
| 2024-04-05 | 477 | 480 | 470 | 472 | 99,000 | 472 |
| 2024-04-04 | 488 | 491 | 472 | 485 | 157,200 | 485 |
| 2024-04-03 | 465 | 489 | 463 | 476 | 151,300 | 476 |
| 2024-04-02 | 485 | 485 | 468 | 468 | 134,100 | 468 |
| 2024-04-01 | 486 | 509 | 473 | 489 | 406,300 | 489 |
| 2024-03-29 | 476 | 492 | 474 | 479 | 106,200 | 479 |
| 2024-03-28 | 468 | 478 | 467 | 474 | 76,500 | 474 |
| 2024-03-27 | 464 | 475 | 459 | 468 | 74,200 | 468 |
| 2024-03-26 | 467 | 470 | 456 | 463 | 92,700 | 463 |
| 2024-03-25 | 474 | 488 | 470 | 470 | 84,100 | 470 |
| 2024-03-22 | 477 | 479 | 467 | 477 | 71,100 | 477 |
| 2024-03-21 | 473 | 482 | 467 | 479 | 119,100 | 479 |
| 2024-03-19 | 469 | 477 | 467 | 471 | 98,200 | 471 |
| 2024-03-18 | 453 | 485 | 452 | 475 | 221,400 | 475 |
| 2024-03-15 | 462 | 462 | 447 | 450 | 76,800 | 450 |
| 2024-03-14 | 450 | 462 | 446 | 462 | 90,200 | 462 |
| 2024-03-13 | 463 | 463 | 449 | 451 | 92,100 | 451 |
| 2024-03-12 | 457 | 463 | 449 | 462 | 74,100 | 462 |
| 2024-03-11 | 455 | 465 | 446 | 452 | 119,700 | 452 |
| 2024-03-08 | 459 | 470 | 457 | 462 | 147,000 | 462 |
| 2024-03-07 | 460 | 478 | 455 | 465 | 219,800 | 465 |
| 2024-03-06 | 446 | 469 | 441 | 467 | 189,900 | 467 |
| 2024-03-05 | 444 | 450 | 438 | 450 | 199,200 | 450 |
| 2024-03-04 | 449 | 465 | 449 | 452 | 95,500 | 452 |
| 2024-03-01 | 463 | 467 | 448 | 449 | 150,300 | 449 |
| 2024-02-29 | 453 | 463 | 446 | 463 | 148,400 | 463 |
| 2024-02-28 | 451 | 465 | 447 | 452 | 167,200 | 452 |
| 2024-02-27 | 453 | 461 | 449 | 451 | 159,200 | 451 |
| 2024-02-26 | 450 | 457 | 440 | 449 | 222,800 | 449 |
| 2024-02-22 | 453 | 456 | 439 | 446 | 139,800 | 446 |
| 2024-02-21 | 462 | 462 | 445 | 445 | 127,000 | 445 |
| 2024-02-20 | 457 | 468 | 451 | 461 | 151,900 | 461 |
| 2024-02-19 | 440 | 463 | 440 | 456 | 168,100 | 456 |
| 2024-02-16 | 414 | 444 | 414 | 442 | 337,100 | 442 |
| 2024-02-15 | 432 | 436 | 415 | 415 | 338,300 | 415 |
| 2024-02-14 | 443 | 448 | 431 | 431 | 187,900 | 431 |
| 2024-02-13 | 427 | 448 | 418 | 448 | 308,600 | 448 |
| 2024-02-09 | 437 | 445 | 431 | 438 | 204,700 | 438 |
| 2024-02-08 | 437 | 446 | 424 | 439 | 245,600 | 439 |
| 2024-02-07 | 433 | 440 | 428 | 436 | 180,800 | 436 |
| 2024-02-06 | 437 | 440 | 428 | 438 | 141,700 | 438 |
| 2024-02-05 | 437 | 442 | 430 | 437 | 171,500 | 437 |
| 2024-02-02 | 438 | 447 | 437 | 437 | 172,600 | 437 |
| 2024-02-01 | 449 | 452 | 429 | 438 | 323,600 | 438 |
| 2024-01-31 | 465 | 466 | 449 | 457 | 324,400 | 457 |
| 2024-01-30 | 476 | 479 | 465 | 465 | 205,300 | 465 |
| 2024-01-29 | 484 | 485 | 472 | 472 | 152,000 | 472 |
| 2024-01-26 | 479 | 490 | 473 | 482 | 157,000 | 482 |
| 2024-01-25 | 480 | 488 | 475 | 487 | 152,500 | 487 |
| 2024-01-24 | 485 | 491 | 478 | 481 | 104,800 | 481 |
| 2024-01-23 | 486 | 492 | 484 | 485 | 172,800 | 485 |
| 2024-01-22 | 473 | 487 | 468 | 483 | 204,800 | 483 |
| 2024-01-19 | 473 | 482 | 470 | 473 | 187,900 | 473 |
| 2024-01-18 | 489 | 489 | 463 | 473 | 489,500 | 473 |
| 2024-01-17 | 502 | 504 | 482 | 482 | 378,400 | 482 |
| 2024-01-16 | 508 | 514 | 500 | 501 | 160,200 | 501 |
| 2024-01-15 | 515 | 515 | 499 | 508 | 344,900 | 508 |
| 2024-01-12 | 518 | 523 | 505 | 515 | 242,100 | 515 |
| 2024-01-11 | 513 | 516 | 504 | 512 | 397,900 | 512 |
| 2024-01-10 | 518 | 521 | 512 | 515 | 285,900 | 515 |
| 2024-01-09 | 520 | 538 | 512 | 524 | 620,100 | 524 |
| 2024-01-05 | 532 | 533 | 512 | 512 | 348,800 | 512 |
| 2024-01-04 | 512 | 543 | 503 | 538 | 364,400 | 538 |
分割・併合履歴 ： [2013-12-26]1株→100株
