4572東証G信用
業種 医薬品
カルナバイオサイエンス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 876 (23/11/27) | 275 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 543 (24/01/04) | 275 (24/11/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 306 | 336 | 275 | 313 | 0 | 0.0 | 2,453,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,879 | 1,943 | 1,616 | 1,711 | -197 | -10.3 | 1,258,800 |
| 17/03 | 2,081 | 2,160 | 1,872 | 1,908 | -192 | -9.1 | 1,280,900 |
| 17/02 | 2,166 | 2,357 | 2,056 | 2,100 | -110 | -5.0 | 1,492,100 |
| 17/01 | 2,299 | 2,440 | 2,163 | 2,210 | +85 | +4.0 | 1,794,700 |
| 16/12 | 1,987 | 2,150 | 1,833 | 2,125 | +133 | +6.7 | 1,971,200 |
| 16/11 | 2,081 | 2,148 | 1,552 | 1,992 | -104 | -5.0 | 2,101,300 |
| 16/10 | 2,385 | 2,410 | 2,030 | 2,096 | -259 | -11.0 | 1,713,700 |
| 16/09 | 2,640 | 2,866 | 2,101 | 2,355 | -230 | -8.9 | 9,235,500 |
| 16/08 | 2,130 | 2,585 | 1,313 | 2,585 | +443 | +20.7 | 8,583,300 |
| 16/07 | 2,272 | 2,365 | 2,019 | 2,142 | -133 | -5.9 | 2,029,200 |
| 16/06 | 3,310 | 3,380 | 1,881 | 2,275 | -1,145 | -33.5 | 5,257,200 |
| 16/05 | 3,095 | 4,020 | 2,677 | 3,420 | +195 | +6.1 | 5,952,500 |
| 16/04 | 3,490 | 4,180 | 3,080 | 3,225 | -260 | -7.5 | 13,333,000 |
| 16/03 | 2,299 | 3,920 | 2,284 | 3,485 | +1,230 | +54.6 | 11,014,300 |
| 16/02 | 2,256 | 2,472 | 1,860 | 2,255 | +83 | +3.8 | 4,047,500 |
| 16/01 | 2,707 | 2,833 | 1,716 | 2,172 | -550 | -20.2 | 6,660,800 |
| 15/12 | 3,110 | 3,175 | 2,492 | 2,722 | -167 | -5.8 | 10,632,700 |
| 15/11 | 2,075 | 3,265 | 1,945 | 2,889 | +809 | +38.9 | 26,320,300 |
| 15/10 | 2,240 | 2,871 | 1,956 | 2,080 | -135 | -6.1 | 9,316,200 |
| 15/09 | 2,970 | 2,970 | 2,088 | 2,215 | -764 | -25.7 | 12,403,700 |
| 15/08 | 3,170 | 4,360 | 2,565 | 2,979 | -111 | -3.6 | 38,985,200 |
| 15/07 | 3,180 | 6,030 | 2,777 | 3,090 | -230 | -6.9 | 23,315,100 |
| 15/06 | 1,253 | 3,870 | 1,213 | 3,320 | +2,051 | +161.6 | 24,580,500 |
| 15/05 | 772 | 1,661 | 762 | 1,269 | +498 | +64.6 | 30,479,900 |
| 15/04 | 797 | 847 | 771 | 771 | -27 | -3.4 | 743,100 |
| 15/03 | 730 | 848 | 708 | 798 | +66 | +9.0 | 1,837,200 |
| 15/02 | 702 | 860 | 650 | 732 | +30 | +4.3 | 1,220,300 |
| 15/01 | 747 | 789 | 666 | 702 | -52 | -6.9 | 542,100 |
| 14/12 | 826 | 850 | 667 | 754 | -78 | -9.4 | 1,308,600 |
| 14/11 | 810 | 950 | 720 | 832 | +29 | +3.6 | 1,672,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
