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
2023-12-29	533	533	515	522	329,800	522
2023-12-28	520	534	509	534	279,100	534
2023-12-27	502	525	497	522	464,100	522
2023-12-26	508	517	502	507	329,100	507
2023-12-25	498	513	497	506	346,900	506
2023-12-22	511	518	503	504	612,200	504
2023-12-21	526	532	507	515	382,600	515
2023-12-20	542	562	528	533	585,800	533
2023-12-19	525	533	513	533	859,800	533
2023-12-18	540	555	511	518	944,600	518
2023-12-15	613	615	546	548	2,592,500	548
2023-12-14	802	819	646	646	154,400	646
2023-12-13	812	820	795	796	183,100	796
2023-12-12	820	830	794	810	244,800	810
2023-12-11	810	833	808	814	324,500	814
2023-12-08	776	823	776	809	654,400	809
2023-12-07	799	801	778	780	292,900	780
2023-12-06	821	825	792	802	263,700	802
2023-12-05	814	820	799	814	172,600	814
2023-12-04	800	833	800	819	196,900	819
2023-12-01	805	815	798	801	172,000	801
2023-11-30	821	835	813	813	213,900	813
2023-11-29	828	847	820	824	213,000	824
2023-11-28	823	836	810	828	240,300	828
2023-11-27	852	876	818	823	366,500	823
2023-11-24	838	862	831	852	294,900	852
2023-11-22	827	844	824	829	241,800	829
2023-11-21	854	859	833	842	415,800	842
2023-11-20	779	830	775	824	441,200	824
2023-11-17	826	826	761	783	891,200	783
2023-11-16	838	842	817	837	319,200	837
2023-11-15	826	844	808	826	434,900	826
2023-11-14	837	845	800	821	572,500	821
2023-11-13	835	864	811	849	773,800	849
2023-11-10	801	829	787	824	441,700	824
2023-11-09	816	826	764	813	891,600	813
2023-11-08	810	865	792	824	2,333,000	824
2023-11-07	750	763	741	750	375,200	750
2023-11-06	730	763	724	760	624,800	760
2023-11-02	667	708	665	708	443,500	708
2023-11-01	700	721	665	665	1,185,200	665
2023-10-31	667	701	659	696	324,100	696
2023-10-30	675	685	665	677	289,700	677
2023-10-27	681	688	665	685	241,300	685
2023-10-26	698	705	680	680	339,600	680
2023-10-25	736	743	706	710	557,800	710
2023-10-24	686	741	677	736	544,300	736
2023-10-23	710	736	683	683	904,600	683
2023-10-20	696	725	672	720	601,300	720
2023-10-19	715	722	685	697	911,000	697
2023-10-18	732	753	704	723	1,915,900	723
2023-10-17	826	837	732	738	7,700,300	738
2023-10-16	714	714	714	714	88,400	714
2023-10-13	651	655	613	614	444,000	614
2023-10-12	657	658	645	658	155,400	658
2023-10-11	678	682	657	657	116,700	657
2023-10-10	668	682	663	674	154,800	674
2023-10-06	670	679	661	668	153,700	668
2023-10-05	644	675	640	673	259,900	673
2023-10-04	652	674	644	651	472,600	651
2023-10-03	689	695	659	668	482,000	668
2023-10-02	723	724	697	703	421,900	703
2023-09-29	741	749	724	727	112,600	727
2023-09-28	745	750	733	740	129,400	740
2023-09-27	722	748	720	743	123,000	743
2023-09-26	750	752	730	731	118,300	731
2023-09-25	738	761	738	749	129,700	749
2023-09-22	719	748	714	739	177,300	739
2023-09-21	731	738	707	726	367,900	726
2023-09-20	741	757	731	731	286,600	731
2023-09-19	763	767	736	745	367,400	745
2023-09-15	761	781	754	776	267,700	776
2023-09-14	791	794	761	761	312,000	761
2023-09-13	791	813	786	800	334,100	800
2023-09-12	748	787	748	783	276,400	783
2023-09-11	751	773	745	752	395,800	752
2023-09-08	767	776	743	746	386,800	746
2023-09-07	792	808	770	780	436,400	780
2023-09-06	819	819	792	792	271,600	792
2023-09-05	806	826	801	812	256,900	812
2023-09-04	818	819	791	798	292,800	798
2023-09-01	826	830	810	816	224,200	816
2023-08-31	844	849	824	839	352,000	839
2023-08-30	873	873	842	846	306,600	846
2023-08-29	855	877	854	877	231,600	877
2023-08-28	874	885	850	852	305,600	852
2023-08-25	860	894	856	874	395,600	874
2023-08-24	866	881	855	873	387,800	873
2023-08-23	809	874	808	873	554,000	873
2023-08-22	805	830	804	817	289,700	817
2023-08-21	793	829	792	819	494,300	819
2023-08-18	805	823	774	783	832,700	783
2023-08-17	839	839	789	795	1,090,000	795
2023-08-16	913	916	848	854	1,062,600	854
2023-08-15	907	930	896	927	601,500	927
2023-08-14	926	959	895	906	1,070,700	906
2023-08-10	1,001	1,021	909	926	2,122,100	926
2023-08-09	927	1,025	925	1,024	1,699,100	1,024
2023-08-08	903	944	890	937	1,270,500	937
2023-08-07	886	894	864	892	410,800	892
2023-08-04	912	923	886	901	839,600	901
2023-08-03	917	964	907	924	1,307,500	924
2023-08-02	915	950	892	932	1,725,600	932
2023-08-01	920	922	881	904	1,220,300	904
2023-07-31	924	957	907	950	1,669,300	950
2023-07-28	870	913	828	909	2,126,200	909
2023-07-27	865	865	820	843	529,600	843
2023-07-26	884	891	837	851	739,300	851
2023-07-25	900	927	886	889	450,400	889
2023-07-24	893	922	882	914	671,800	914
2023-07-21	907	938	861	893	1,042,000	893
2023-07-20	951	956	913	922	820,200	922
2023-07-19	895	962	886	962	1,191,300	962
2023-07-18	900	926	877	905	1,041,000	905
2023-07-14	847	935	846	901	3,127,700	901
2023-07-13	815	873	795	849	3,280,100	849
2023-07-12	951	965	790	828	6,480,300	828
2023-07-11	972	1,007	920	940	5,840,000	940
2023-07-10	970	1,060	952	1,002	14,007,200	1,002
2023-07-07	768	910	753	910	971,600	910
2023-07-06	741	765	737	760	558,500	760
2023-07-05	768	792	742	755	771,600	755
2023-07-04	751	779	741	779	470,700	779
2023-07-03	723	767	723	766	799,000	766
2023-06-30	729	731	701	716	691,400	716
2023-06-29	737	742	703	714	1,023,100	714
2023-06-28	778	780	718	726	1,104,600	726
2023-06-27	775	789	728	764	1,698,500	764
2023-06-26	846	858	809	810	739,100	810
2023-06-23	889	898	853	861	683,800	861
2023-06-22	915	924	875	881	691,500	881
2023-06-21	940	953	912	916	589,200	916
2023-06-20	945	960	924	945	600,900	945
2023-06-19	918	953	906	945	767,300	945
2023-06-16	877	917	873	916	771,900	916
2023-06-15	897	909	858	869	633,700	869
2023-06-14	900	913	882	899	475,100	899
2023-06-13	855	903	840	901	706,100	901
2023-06-12	845	863	817	847	592,300	847
2023-06-09	900	902	835	838	841,000	838
2023-06-08	887	900	853	892	632,700	892
2023-06-07	905	922	866	877	696,200	877
2023-06-06	863	920	860	894	940,900	894
2023-06-05	853	885	835	861	627,900	861
2023-06-02	848	869	836	849	552,900	849
2023-06-01	812	876	806	863	1,408,100	863
2023-05-31	790	818	771	812	668,900	812
2023-05-30	772	793	748	792	504,900	792
2023-05-29	737	773	711	772	790,300	772
2023-05-26	740	777	731	741	882,100	741
2023-05-25	813	820	732	748	2,073,100	748
2023-05-24	750	801	741	783	808,600	783
2023-05-23	769	794	714	760	957,800	760
2023-05-22	754	787	741	762	802,000	762
2023-05-19	712	760	706	750	1,113,600	750
2023-05-18	770	770	696	712	1,808,200	712
2023-05-17	810	832	745	765	1,993,000	765
2023-05-16	868	881	796	802	1,608,700	802
2023-05-15	813	864	794	853	1,124,200	853
2023-05-12	801	857	780	828	1,826,700	828
2023-05-11	729	846	729	828	4,311,500	828
2023-05-10	733	740	698	701	670,500	701
2023-05-09	712	746	702	740	706,600	740
2023-05-08	731	757	715	716	1,032,900	716
2023-05-02	703	745	692	732	1,202,900	732
2023-05-01	665	702	663	695	924,200	695
2023-04-28	668	689	651	674	793,800	674
2023-04-27	701	705	663	670	1,416,500	670
2023-04-26	708	757	697	704	3,523,100	704
2023-04-25	620	721	620	721	2,578,200	721
2023-04-24	649	655	619	621	585,500	621
2023-04-21	632	675	622	650	1,138,700	650
2023-04-20	615	653	613	631	1,045,100	631
2023-04-19	658	658	603	615	1,395,900	615
2023-04-18	625	682	604	661	1,846,000	661
2023-04-17	572	663	558	623	2,153,000	623
2023-04-14	576	585	564	569	510,100	569
2023-04-13	532	571	531	563	642,400	563
2023-04-12	505	546	501	539	794,800	539
2023-04-11	492	504	490	501	157,900	501
2023-04-10	484	498	477	491	118,000	491
2023-04-07	498	506	483	488	227,700	488
2023-04-06	486	500	486	490	124,200	490
2023-04-05	489	499	485	490	136,500	490
2023-04-04	475	502	473	494	325,600	494
2023-04-03	475	488	472	475	178,300	475
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30