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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,230 | 1,323 | 1,230 | 1,266 | +39 | +3.2 | 210,600 |
| 6/4 | 1,220 | 1,260 | 1,214 | 1,227 | -18 | -1.5 | 147,900 |
| 5/28 | 1,237 | 1,269 | 1,213 | 1,245 | 0 | 0.0 | 109,800 |
| 5/21 | 1,237 | 1,256 | 1,204 | 1,245 | +11 | +0.9 | 93,000 |
| 5/14 | 1,282 | 1,311 | 1,198 | 1,234 | -57 | -4.4 | 319,900 |
| 5/7 | 1,289 | 1,312 | 1,283 | 1,291 | -21 | -1.6 | 62,200 |
| 4/30 | 1,300 | 1,320 | 1,279 | 1,312 | +1 | +0.1 | 127,300 |
| 4/23 | 1,275 | 1,323 | 1,234 | 1,311 | +36 | +2.8 | 173,600 |
| 4/16 | 1,298 | 1,304 | 1,264 | 1,275 | -23 | -1.8 | 151,000 |
| 4/9 | 1,357 | 1,359 | 1,280 | 1,298 | -59 | -4.4 | 226,200 |
| 4/2 | 1,390 | 1,390 | 1,344 | 1,357 | -6 | -0.4 | 157,700 |
| 3/26 | 1,380 | 1,437 | 1,314 | 1,363 | -16 | -1.2 | 392,500 |
| 3/19 | 1,360 | 1,414 | 1,340 | 1,379 | +16 | +1.2 | 241,300 |
| 3/12 | 1,330 | 1,366 | 1,290 | 1,363 | +55 | +4.2 | 220,900 |
| 3/5 | 1,417 | 1,452 | 1,283 | 1,308 | -103 | -7.3 | 339,500 |
| 2/26 | 1,435 | 1,493 | 1,401 | 1,411 | -5 | -0.4 | 303,100 |
| 2/19 | 1,435 | 1,455 | 1,338 | 1,416 | -118 | -7.7 | 715,000 |
| 2/12 | 1,547 | 1,593 | 1,494 | 1,534 | +25 | +1.7 | 639,400 |
| 2/5 | 1,319 | 1,516 | 1,301 | 1,509 | +178 | +13.4 | 628,800 |
| 1/29 | 1,350 | 1,382 | 1,321 | 1,331 | -16 | -1.2 | 341,900 |
| 1/22 | 1,313 | 1,374 | 1,256 | 1,347 | +41 | +3.1 | 426,200 |
| 1/15 | 1,231 | 1,310 | 1,216 | 1,306 | +71 | +5.8 | 320,000 |
| 1/8 | 1,218 | 1,235 | 1,150 | 1,235 | +23 | +1.9 | 456,200 |
| 12/30 | 1,180 | 1,218 | 1,148 | 1,212 | +39 | +3.3 | 256,200 |
| 12/25 | 1,210 | 1,225 | 1,123 | 1,173 | -40 | -3.3 | 772,600 |
| 12/18 | 1,290 | 1,325 | 1,210 | 1,213 | -77 | -6.0 | 477,500 |
| 12/11 | 1,400 | 1,422 | 1,280 | 1,290 | -101 | -7.3 | 594,700 |
| 12/4 | 1,268 | 1,396 | 1,255 | 1,391 | +120 | +9.4 | 630,900 |
| 11/27 | 1,239 | 1,284 | 1,217 | 1,271 | +41 | +3.3 | 328,300 |
| 11/20 | 1,251 | 1,286 | 1,208 | 1,230 | -28 | -2.2 | 422,600 |
▶︎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
