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
314.1
円
(18:56)
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 |
|---|---|
| 847 (23/11/29) | 275 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 543 (24/01/04) | 275 (24/11/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 311 | 321 | 305 | 319 | +9 | +2.9 | 319,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,095 | 1,147 | 1,062 | 1,081 | -21 | -1.9 | 446,200 |
| 12/30 | 1,182 | 1,183 | 1,084 | 1,102 | -82 | -6.9 | 868,100 |
| 12/24 | 916 | 1,355 | 901 | 1,184 | +268 | +29.3 | 1,354,900 |
| 12/17 | 957 | 961 | 905 | 916 | -41 | -4.3 | 176,900 |
| 12/10 | 958 | 1,000 | 924 | 957 | +4 | +0.4 | 213,400 |
| 12/3 | 932 | 965 | 882 | 953 | -7 | -0.7 | 410,500 |
| 11/26 | 1,000 | 1,020 | 952 | 960 | -48 | -4.8 | 181,800 |
| 11/19 | 988 | 1,053 | 988 | 1,008 | +11 | +1.1 | 263,800 |
| 11/12 | 966 | 1,004 | 940 | 997 | +22 | +2.3 | 299,800 |
| 11/5 | 999 | 1,013 | 969 | 975 | -24 | -2.4 | 253,000 |
| 10/29 | 999 | 1,017 | 994 | 999 | -1 | -0.1 | 177,100 |
| 10/22 | 1,050 | 1,052 | 994 | 1,000 | -50 | -4.8 | 171,500 |
| 10/15 | 1,059 | 1,070 | 1,020 | 1,050 | -4 | -0.4 | 159,500 |
| 10/8 | 1,115 | 1,115 | 1,036 | 1,054 | -38 | -3.5 | 252,500 |
| 10/1 | 1,135 | 1,135 | 1,050 | 1,092 | -27 | -2.4 | 242,700 |
| 9/24 | 1,085 | 1,133 | 1,075 | 1,119 | +22 | +2.0 | 256,900 |
| 9/17 | 1,190 | 1,190 | 1,082 | 1,097 | -96 | -8.1 | 553,000 |
| 9/10 | 1,198 | 1,214 | 1,188 | 1,193 | -5 | -0.4 | 300,700 |
| 9/3 | 1,200 | 1,215 | 1,189 | 1,198 | 0 | 0.0 | 197,500 |
| 8/27 | 1,207 | 1,232 | 1,192 | 1,198 | -11 | -0.9 | 155,200 |
| 8/20 | 1,275 | 1,278 | 1,187 | 1,209 | -63 | -5.0 | 298,400 |
| 8/13 | 1,270 | 1,309 | 1,260 | 1,272 | 0 | 0.0 | 182,600 |
| 8/6 | 1,238 | 1,349 | 1,235 | 1,272 | +62 | +5.1 | 400,000 |
| 7/30 | 1,268 | 1,269 | 1,205 | 1,210 | -57 | -4.5 | 322,100 |
| 7/21 | 1,295 | 1,310 | 1,222 | 1,267 | -54 | -4.1 | 431,800 |
| 7/16 | 1,606 | 1,652 | 1,288 | 1,321 | -279 | -17.4 | 1,197,000 |
| 7/9 | 1,718 | 1,736 | 1,508 | 1,600 | -78 | -4.7 | 2,648,000 |
| 7/2 | 1,377 | 1,678 | 1,333 | 1,678 | +298 | +21.6 | 201,900 |
| 6/25 | 1,340 | 1,385 | 1,318 | 1,380 | +10 | +0.7 | 159,100 |
| 6/18 | 1,263 | 1,389 | 1,261 | 1,370 | +104 | +8.2 | 304,700 |
▶︎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
