4572 カルナバイオサイエンス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 475 | 478 | 465 | 475 | 137,800 | 475 |
2023-03-30 | 466 | 481 | 464 | 475 | 123,200 | 475 |
2023-03-29 | 466 | 473 | 462 | 466 | 82,900 | 466 |
2023-03-28 | 484 | 484 | 469 | 469 | 124,300 | 469 |
2023-03-27 | 490 | 490 | 475 | 486 | 110,200 | 486 |
2023-03-24 | 485 | 489 | 475 | 483 | 117,900 | 483 |
2023-03-23 | 477 | 490 | 470 | 485 | 129,000 | 485 |
2023-03-22 | 469 | 480 | 468 | 478 | 108,400 | 478 |
2023-03-20 | 467 | 474 | 458 | 461 | 178,600 | 461 |
2023-03-17 | 458 | 471 | 456 | 467 | 105,600 | 467 |
2023-03-16 | 460 | 460 | 447 | 453 | 268,100 | 453 |
2023-03-15 | 464 | 479 | 464 | 469 | 271,200 | 469 |
2023-03-14 | 454 | 470 | 447 | 461 | 311,600 | 461 |
2023-03-13 | 480 | 480 | 456 | 460 | 721,700 | 460 |
2023-03-10 | 490 | 535 | 478 | 480 | 2,932,400 | 480 |
2023-03-09 | 484 | 484 | 470 | 478 | 219,400 | 478 |
2023-03-08 | 483 | 497 | 471 | 485 | 339,600 | 485 |
2023-03-07 | 492 | 507 | 489 | 497 | 286,800 | 497 |
2023-03-06 | 491 | 493 | 484 | 486 | 117,700 | 486 |
2023-03-03 | 480 | 491 | 476 | 485 | 136,500 | 485 |
2023-03-02 | 469 | 476 | 465 | 476 | 100,400 | 476 |
2023-03-01 | 483 | 483 | 467 | 470 | 135,500 | 470 |
2023-02-28 | 483 | 487 | 476 | 483 | 86,100 | 483 |
2023-02-27 | 487 | 491 | 476 | 483 | 147,600 | 483 |
2023-02-24 | 485 | 488 | 475 | 482 | 176,400 | 482 |
2023-02-22 | 494 | 497 | 485 | 489 | 160,700 | 489 |
2023-02-21 | 499 | 503 | 492 | 497 | 130,900 | 497 |
2023-02-20 | 495 | 504 | 491 | 499 | 166,900 | 499 |
2023-02-17 | 500 | 500 | 486 | 489 | 209,000 | 489 |
2023-02-16 | 498 | 510 | 490 | 508 | 292,600 | 508 |
2023-02-15 | 493 | 499 | 485 | 498 | 131,400 | 498 |
2023-02-14 | 492 | 511 | 488 | 492 | 399,000 | 492 |
2023-02-13 | 465 | 492 | 463 | 480 | 265,300 | 480 |
2023-02-10 | 486 | 487 | 465 | 467 | 302,000 | 467 |
2023-02-09 | 490 | 494 | 484 | 490 | 103,800 | 490 |
2023-02-08 | 500 | 501 | 488 | 489 | 121,500 | 489 |
2023-02-07 | 486 | 501 | 485 | 498 | 132,900 | 498 |
2023-02-06 | 487 | 488 | 480 | 480 | 56,900 | 480 |
2023-02-03 | 483 | 486 | 478 | 479 | 63,500 | 479 |
2023-02-02 | 486 | 493 | 482 | 482 | 70,000 | 482 |
2023-02-01 | 490 | 492 | 483 | 486 | 74,000 | 486 |
2023-01-31 | 480 | 495 | 476 | 490 | 92,100 | 490 |
2023-01-30 | 483 | 490 | 480 | 480 | 71,100 | 480 |
2023-01-27 | 493 | 495 | 484 | 484 | 253,400 | 484 |
2023-01-26 | 506 | 517 | 492 | 492 | 184,600 | 492 |
2023-01-25 | 509 | 520 | 500 | 501 | 135,700 | 501 |
2023-01-24 | 495 | 505 | 488 | 500 | 130,700 | 500 |
2023-01-23 | 485 | 498 | 482 | 492 | 95,100 | 492 |
2023-01-20 | 471 | 486 | 471 | 478 | 126,700 | 478 |
2023-01-19 | 472 | 477 | 471 | 473 | 42,000 | 473 |
2023-01-18 | 475 | 479 | 464 | 475 | 100,600 | 475 |
2023-01-17 | 481 | 484 | 467 | 468 | 122,100 | 468 |
2023-01-16 | 493 | 497 | 476 | 476 | 234,800 | 476 |
2023-01-13 | 505 | 511 | 494 | 495 | 168,200 | 495 |
2023-01-12 | 512 | 514 | 499 | 507 | 115,400 | 507 |
2023-01-11 | 518 | 520 | 512 | 514 | 85,300 | 514 |
2023-01-10 | 512 | 521 | 507 | 515 | 102,800 | 515 |
2023-01-06 | 515 | 516 | 506 | 509 | 183,200 | 509 |
2023-01-05 | 531 | 539 | 513 | 520 | 125,400 | 520 |
2023-01-04 | 521 | 534 | 511 | 531 | 217,100 | 531 |
分割・併合履歴 : [2013-12-26]1株→100株