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
2024-07-1942042841442783,700427
2024-07-1841743041542188,400421
2024-07-17412425409425171,100425
2024-07-1640340840040871,500408
2024-07-12387409387406159,900406
2024-07-11383395383395133,200395
2024-07-1038038537938150,900381
2024-07-0937438237338184,000381
2024-07-08386389374375114,800375
2024-07-0538839138538697,400386
2024-07-04398401389389131,100389
2024-07-03392402392400141,100400
2024-07-02386398384392123,900392
2024-07-0139039338438596,300385
2024-06-28403405389390189,200390
2024-06-27386396385396157,300396
2024-06-26388391381385107,400385
2024-06-2538539038338394,900383
2024-06-24385385375385102,400385
2024-06-2137538437338091,400380
2024-06-20372379369378151,200378
2024-06-19404404378379459,800379
2024-06-184284304004041,135,900404
2024-06-17390391378380137,900380
2024-06-14389397388395119,200395
2024-06-1339639739039793,000397
2024-06-1239539739339637,600396
2024-06-11394400393398116,100398
2024-06-1039039839039469,400394
2024-06-0738739638639569,500395
2024-06-0639539638439263,900392
2024-06-0539540039239565,000395
2024-06-04388396385396103,600396
2024-06-0339439838739161,600391
2024-05-3139040038839858,900398
2024-05-3037939237638891,900388
2024-05-29396396381387106,200387
2024-05-2839040338840192,300401
2024-05-2739539538239498,500394
2024-05-24383396378388237,000388
2024-05-23398399384390219,600390
2024-05-22407409395396293,900396
2024-05-21426429407410208,800410
2024-05-20428435425426144,100426
2024-05-17435439427436119,000436
2024-05-16449450433435109,000435
2024-05-15444462437446130,100446
2024-05-14424451424447136,600447
2024-05-1342243341442290,000422
2024-05-1044044343043079,500430
2024-05-0943744242943656,800436
2024-05-08415449415441191,700441
2024-05-0740941640441685,600416
2024-05-02419419407408228,900408
2024-05-01427429415422225,400422
2024-04-3043143742643160,700431
2024-04-26440444426428182,300428
2024-04-2544545743743891,600438
2024-04-24457463450452100,900452
2024-04-23457470451457137,400457
2024-04-22446469442465124,900465
2024-04-19447447430440160,600440
2024-04-18432453426450123,200450
2024-04-17441445431436125,100436
2024-04-16452452438445123,300445
2024-04-15468469455460157,200460
2024-04-1247247947147654,100476
2024-04-11483486473474122,100474
2024-04-10488510486488223,400488
2024-04-09473508471490507,800490
2024-04-08470478469471108,700471
2024-04-0547748047047299,000472
2024-04-04488491472485157,200485
2024-04-03465489463476151,300476
2024-04-02485485468468134,100468
2024-04-01486509473489406,300489
2024-03-29476492474479106,200479
2024-03-2846847846747476,500474
2024-03-2746447545946874,200468
2024-03-2646747045646392,700463
2024-03-2547448847047084,100470
2024-03-2247747946747771,100477
2024-03-21473482467479119,100479
2024-03-1946947746747198,200471
2024-03-18453485452475221,400475
2024-03-1546246244745076,800450
2024-03-1445046244646290,200462
2024-03-1346346344945192,100451
2024-03-1245746344946274,100462
2024-03-11455465446452119,700452
2024-03-08459470457462147,000462
2024-03-07460478455465219,800465
2024-03-06446469441467189,900467
2024-03-05444450438450199,200450
2024-03-0444946544945295,500452
2024-03-01463467448449150,300449
2024-02-29453463446463148,400463
2024-02-28451465447452167,200452
2024-02-27453461449451159,200451
2024-02-26450457440449222,800449
2024-02-22453456439446139,800446
2024-02-21462462445445127,000445
2024-02-20457468451461151,900461
2024-02-19440463440456168,100456
2024-02-16414444414442337,100442
2024-02-15432436415415338,300415
2024-02-14443448431431187,900431
2024-02-13427448418448308,600448
2024-02-09437445431438204,700438
2024-02-08437446424439245,600439
2024-02-07433440428436180,800436
2024-02-06437440428438141,700438
2024-02-05437442430437171,500437
2024-02-02438447437437172,600437
2024-02-01449452429438323,600438
2024-01-31465466449457324,400457
2024-01-30476479465465205,300465
2024-01-29484485472472152,000472
2024-01-26479490473482157,000482
2024-01-25480488475487152,500487
2024-01-24485491478481104,800481
2024-01-23486492484485172,800485
2024-01-22473487468483204,800483
2024-01-19473482470473187,900473
2024-01-18489489463473489,500473
2024-01-17502504482482378,400482
2024-01-16508514500501160,200501
2024-01-15515515499508344,900508
2024-01-12518523505515242,100515
2024-01-11513516504512397,900512
2024-01-10518521512515285,900515
2024-01-09520538512524620,100524
2024-01-05532533512512348,800512
2024-01-04512543503538364,400538

分割・併合履歴 : [2013-12-26]1株→100株