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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 295 | 307 | 293 | 300 | 168,700 | 300 |
| 2024-12-27 | 300 | 304 | 292 | 295 | 208,100 | 295 |
| 2024-12-26 | 291 | 315 | 287 | 296 | 622,400 | 296 |
| 2024-12-25 | 273 | 276 | 265 | 270 | 125,400 | 270 |
| 2024-12-24 | 275 | 275 | 263 | 274 | 354,700 | 274 |
| 2024-12-23 | 277 | 277 | 263 | 270 | 503,100 | 270 |
| 2024-12-20 | 283 | 288 | 277 | 279 | 102,800 | 279 |
| 2024-12-19 | 274 | 283 | 274 | 283 | 159,400 | 283 |
| 2024-12-18 | 291 | 291 | 282 | 282 | 92,800 | 282 |
| 2024-12-17 | 301 | 303 | 289 | 290 | 187,600 | 290 |
| 2024-12-16 | 309 | 309 | 302 | 302 | 61,100 | 302 |
| 2024-12-13 | 314 | 314 | 307 | 311 | 70,600 | 311 |
| 2024-12-12 | 302 | 309 | 301 | 309 | 135,300 | 309 |
| 2024-12-11 | 311 | 313 | 299 | 300 | 166,200 | 300 |
| 2024-12-10 | 330 | 330 | 311 | 312 | 126,800 | 312 |
| 2024-12-09 | 324 | 331 | 324 | 331 | 126,000 | 331 |
| 2024-12-06 | 317 | 327 | 317 | 322 | 100,600 | 322 |
| 2024-12-05 | 316 | 320 | 315 | 320 | 45,200 | 320 |
| 2024-12-04 | 316 | 317 | 310 | 313 | 58,500 | 313 |
| 2024-12-03 | 319 | 323 | 315 | 317 | 38,300 | 317 |
| 2024-12-02 | 324 | 328 | 318 | 318 | 97,700 | 318 |
| 2024-11-29 | 316 | 326 | 315 | 319 | 83,400 | 319 |
| 2024-11-28 | 324 | 328 | 315 | 315 | 70,300 | 315 |
| 2024-11-27 | 323 | 327 | 315 | 317 | 70,700 | 317 |
| 2024-11-26 | 318 | 321 | 309 | 319 | 100,700 | 319 |
| 2024-11-25 | 311 | 320 | 305 | 313 | 118,000 | 313 |
| 2024-11-22 | 311 | 313 | 305 | 310 | 106,700 | 310 |
| 2024-11-21 | 286 | 315 | 286 | 311 | 197,400 | 311 |
| 2024-11-20 | 288 | 298 | 288 | 288 | 101,400 | 288 |
| 2024-11-19 | 282 | 290 | 279 | 289 | 92,800 | 289 |
| 2024-11-18 | 283 | 284 | 275 | 282 | 178,900 | 282 |
| 2024-11-15 | 295 | 297 | 286 | 288 | 160,300 | 288 |
| 2024-11-14 | 311 | 311 | 298 | 299 | 191,100 | 299 |
| 2024-11-13 | 315 | 315 | 310 | 310 | 56,900 | 310 |
| 2024-11-12 | 329 | 336 | 311 | 311 | 185,100 | 311 |
| 2024-11-11 | 310 | 333 | 303 | 331 | 228,300 | 331 |
| 2024-11-08 | 301 | 313 | 298 | 304 | 196,600 | 304 |
| 2024-11-07 | 322 | 322 | 305 | 312 | 106,900 | 312 |
| 2024-11-06 | 309 | 321 | 306 | 318 | 94,100 | 318 |
| 2024-11-05 | 303 | 308 | 301 | 307 | 75,000 | 307 |
| 2024-11-01 | 306 | 308 | 300 | 304 | 131,300 | 304 |
| 2024-10-31 | 306 | 314 | 303 | 313 | 69,200 | 313 |
| 2024-10-30 | 316 | 316 | 309 | 309 | 53,600 | 309 |
| 2024-10-29 | 309 | 320 | 309 | 316 | 97,100 | 316 |
| 2024-10-28 | 310 | 317 | 310 | 315 | 76,300 | 315 |
| 2024-10-25 | 311 | 315 | 306 | 310 | 76,100 | 310 |
| 2024-10-24 | 310 | 312 | 308 | 311 | 54,200 | 311 |
| 2024-10-23 | 319 | 321 | 309 | 313 | 101,000 | 313 |
| 2024-10-22 | 330 | 334 | 320 | 323 | 124,600 | 323 |
| 2024-10-21 | 332 | 334 | 327 | 331 | 29,000 | 331 |
| 2024-10-18 | 324 | 332 | 324 | 332 | 61,700 | 332 |
| 2024-10-17 | 329 | 329 | 318 | 322 | 153,100 | 322 |
| 2024-10-16 | 334 | 340 | 328 | 330 | 105,500 | 330 |
| 2024-10-15 | 341 | 341 | 326 | 340 | 123,300 | 340 |
| 2024-10-11 | 344 | 344 | 335 | 336 | 88,000 | 336 |
| 2024-10-10 | 346 | 347 | 341 | 345 | 53,200 | 345 |
| 2024-10-09 | 346 | 348 | 341 | 347 | 38,400 | 347 |
| 2024-10-08 | 354 | 356 | 340 | 346 | 167,000 | 346 |
| 2024-10-07 | 362 | 363 | 354 | 356 | 79,800 | 356 |
| 2024-10-04 | 370 | 371 | 359 | 360 | 98,500 | 360 |
| 2024-10-03 | 377 | 380 | 368 | 369 | 40,800 | 369 |
| 2024-10-02 | 382 | 384 | 370 | 371 | 62,500 | 371 |
| 2024-10-01 | 376 | 385 | 375 | 385 | 43,800 | 385 |
| 2024-09-30 | 376 | 390 | 374 | 375 | 120,600 | 375 |
| 2024-09-27 | 390 | 401 | 390 | 392 | 72,300 | 392 |
| 2024-09-26 | 385 | 391 | 376 | 388 | 98,000 | 388 |
| 2024-09-25 | 396 | 398 | 388 | 388 | 77,900 | 388 |
| 2024-09-24 | 403 | 403 | 393 | 400 | 35,700 | 400 |
| 2024-09-20 | 408 | 408 | 395 | 395 | 113,800 | 395 |
| 2024-09-19 | 404 | 408 | 402 | 407 | 37,600 | 407 |
| 2024-09-18 | 402 | 402 | 393 | 396 | 50,700 | 396 |
| 2024-09-17 | 414 | 416 | 391 | 394 | 119,800 | 394 |
| 2024-09-13 | 410 | 423 | 407 | 416 | 110,500 | 416 |
| 2024-09-12 | 409 | 418 | 406 | 413 | 50,300 | 413 |
| 2024-09-11 | 414 | 421 | 394 | 403 | 89,400 | 403 |
| 2024-09-10 | 407 | 424 | 407 | 413 | 93,900 | 413 |
| 2024-09-09 | 396 | 409 | 392 | 405 | 104,300 | 405 |
| 2024-09-06 | 418 | 418 | 401 | 404 | 124,700 | 404 |
| 2024-09-05 | 420 | 435 | 413 | 418 | 197,700 | 418 |
| 2024-09-04 | 447 | 449 | 421 | 427 | 267,300 | 427 |
| 2024-09-03 | 430 | 466 | 426 | 460 | 736,700 | 460 |
| 2024-09-02 | 417 | 423 | 412 | 416 | 54,700 | 416 |
| 2024-08-30 | 415 | 428 | 413 | 415 | 84,700 | 415 |
| 2024-08-29 | 423 | 423 | 410 | 415 | 195,800 | 415 |
| 2024-08-28 | 479 | 482 | 422 | 423 | 944,200 | 423 |
| 2024-08-27 | 434 | 446 | 432 | 444 | 121,500 | 444 |
| 2024-08-26 | 414 | 436 | 403 | 436 | 129,800 | 436 |
| 2024-08-23 | 404 | 406 | 400 | 406 | 31,500 | 406 |
| 2024-08-22 | 408 | 412 | 402 | 407 | 47,400 | 407 |
| 2024-08-21 | 411 | 417 | 406 | 407 | 23,800 | 407 |
| 2024-08-20 | 410 | 422 | 410 | 418 | 67,500 | 418 |
| 2024-08-19 | 396 | 414 | 396 | 406 | 110,600 | 406 |
| 2024-08-16 | 390 | 393 | 387 | 390 | 48,600 | 390 |
| 2024-08-15 | 391 | 395 | 383 | 387 | 85,700 | 387 |
| 2024-08-14 | 366 | 394 | 358 | 391 | 165,400 | 391 |
| 2024-08-13 | 339 | 363 | 339 | 362 | 94,100 | 362 |
| 2024-08-09 | 347 | 351 | 330 | 343 | 201,200 | 343 |
| 2024-08-08 | 326 | 342 | 313 | 331 | 261,700 | 331 |
| 2024-08-07 | 303 | 332 | 303 | 318 | 369,700 | 318 |
| 2024-08-06 | 290 | 333 | 290 | 327 | 361,900 | 327 |
| 2024-08-05 | 345 | 359 | 285 | 287 | 681,100 | 287 |
| 2024-08-02 | 381 | 385 | 365 | 365 | 241,200 | 365 |
| 2024-08-01 | 421 | 425 | 394 | 397 | 212,600 | 397 |
| 2024-07-31 | 428 | 428 | 416 | 428 | 53,800 | 428 |
| 2024-07-30 | 424 | 434 | 421 | 434 | 53,400 | 434 |
| 2024-07-29 | 419 | 429 | 419 | 423 | 29,900 | 423 |
| 2024-07-26 | 423 | 437 | 418 | 418 | 107,400 | 418 |
| 2024-07-25 | 401 | 439 | 401 | 431 | 275,800 | 431 |
| 2024-07-24 | 414 | 423 | 409 | 409 | 92,000 | 409 |
| 2024-07-23 | 410 | 424 | 410 | 416 | 70,600 | 416 |
| 2024-07-22 | 423 | 424 | 407 | 409 | 69,300 | 409 |
| 2024-07-19 | 420 | 428 | 414 | 427 | 83,700 | 427 |
| 2024-07-18 | 417 | 430 | 415 | 421 | 88,400 | 421 |
| 2024-07-17 | 412 | 425 | 409 | 425 | 171,100 | 425 |
| 2024-07-16 | 403 | 408 | 400 | 408 | 71,500 | 408 |
| 2024-07-12 | 387 | 409 | 387 | 406 | 159,900 | 406 |
| 2024-07-11 | 383 | 395 | 383 | 395 | 133,200 | 395 |
| 2024-07-10 | 380 | 385 | 379 | 381 | 50,900 | 381 |
| 2024-07-09 | 374 | 382 | 373 | 381 | 84,000 | 381 |
| 2024-07-08 | 386 | 389 | 374 | 375 | 114,800 | 375 |
| 2024-07-05 | 388 | 391 | 385 | 386 | 97,400 | 386 |
| 2024-07-04 | 398 | 401 | 389 | 389 | 131,100 | 389 |
| 2024-07-03 | 392 | 402 | 392 | 400 | 141,100 | 400 |
| 2024-07-02 | 386 | 398 | 384 | 392 | 123,900 | 392 |
| 2024-07-01 | 390 | 393 | 384 | 385 | 96,300 | 385 |
| 2024-06-28 | 403 | 405 | 389 | 390 | 189,200 | 390 |
| 2024-06-27 | 386 | 396 | 385 | 396 | 157,300 | 396 |
| 2024-06-26 | 388 | 391 | 381 | 385 | 107,400 | 385 |
| 2024-06-25 | 385 | 390 | 383 | 383 | 94,900 | 383 |
| 2024-06-24 | 385 | 385 | 375 | 385 | 102,400 | 385 |
| 2024-06-21 | 375 | 384 | 373 | 380 | 91,400 | 380 |
| 2024-06-20 | 372 | 379 | 369 | 378 | 151,200 | 378 |
| 2024-06-19 | 404 | 404 | 378 | 379 | 459,800 | 379 |
| 2024-06-18 | 428 | 430 | 400 | 404 | 1,135,900 | 404 |
| 2024-06-17 | 390 | 391 | 378 | 380 | 137,900 | 380 |
| 2024-06-14 | 389 | 397 | 388 | 395 | 119,200 | 395 |
| 2024-06-13 | 396 | 397 | 390 | 397 | 93,000 | 397 |
| 2024-06-12 | 395 | 397 | 393 | 396 | 37,600 | 396 |
| 2024-06-11 | 394 | 400 | 393 | 398 | 116,100 | 398 |
| 2024-06-10 | 390 | 398 | 390 | 394 | 69,400 | 394 |
| 2024-06-07 | 387 | 396 | 386 | 395 | 69,500 | 395 |
| 2024-06-06 | 395 | 396 | 384 | 392 | 63,900 | 392 |
| 2024-06-05 | 395 | 400 | 392 | 395 | 65,000 | 395 |
| 2024-06-04 | 388 | 396 | 385 | 396 | 103,600 | 396 |
| 2024-06-03 | 394 | 398 | 387 | 391 | 61,600 | 391 |
| 2024-05-31 | 390 | 400 | 388 | 398 | 58,900 | 398 |
| 2024-05-30 | 379 | 392 | 376 | 388 | 91,900 | 388 |
| 2024-05-29 | 396 | 396 | 381 | 387 | 106,200 | 387 |
| 2024-05-28 | 390 | 403 | 388 | 401 | 92,300 | 401 |
| 2024-05-27 | 395 | 395 | 382 | 394 | 98,500 | 394 |
| 2024-05-24 | 383 | 396 | 378 | 388 | 237,000 | 388 |
| 2024-05-23 | 398 | 399 | 384 | 390 | 219,600 | 390 |
| 2024-05-22 | 407 | 409 | 395 | 396 | 293,900 | 396 |
| 2024-05-21 | 426 | 429 | 407 | 410 | 208,800 | 410 |
| 2024-05-20 | 428 | 435 | 425 | 426 | 144,100 | 426 |
| 2024-05-17 | 435 | 439 | 427 | 436 | 119,000 | 436 |
| 2024-05-16 | 449 | 450 | 433 | 435 | 109,000 | 435 |
| 2024-05-15 | 444 | 462 | 437 | 446 | 130,100 | 446 |
| 2024-05-14 | 424 | 451 | 424 | 447 | 136,600 | 447 |
| 2024-05-13 | 422 | 433 | 414 | 422 | 90,000 | 422 |
| 2024-05-10 | 440 | 443 | 430 | 430 | 79,500 | 430 |
| 2024-05-09 | 437 | 442 | 429 | 436 | 56,800 | 436 |
| 2024-05-08 | 415 | 449 | 415 | 441 | 191,700 | 441 |
| 2024-05-07 | 409 | 416 | 404 | 416 | 85,600 | 416 |
| 2024-05-02 | 419 | 419 | 407 | 408 | 228,900 | 408 |
| 2024-05-01 | 427 | 429 | 415 | 422 | 225,400 | 422 |
| 2024-04-30 | 431 | 437 | 426 | 431 | 60,700 | 431 |
| 2024-04-26 | 440 | 444 | 426 | 428 | 182,300 | 428 |
| 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