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 |
|---|---|
| 833 (23/12/04) | 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 311 | 328 | 305 | 319 | +9 | +2.9 | 526,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,228 | 1,305 | 1,204 | 1,258 | +30 | +2.4 | 540,200 |
| 11/6 | 1,155 | 1,256 | 1,142 | 1,228 | +73 | +6.3 | 381,300 |
| 10/30 | 1,242 | 1,269 | 1,142 | 1,155 | -102 | -8.1 | 692,700 |
| 10/23 | 1,285 | 1,349 | 1,215 | 1,257 | -57 | -4.3 | 989,700 |
| 10/16 | 1,490 | 1,490 | 1,299 | 1,314 | -149 | -10.2 | 574,900 |
| 10/9 | 1,465 | 1,512 | 1,421 | 1,463 | +5 | +0.3 | 288,600 |
| 10/2 | 1,515 | 1,533 | 1,443 | 1,458 | -64 | -4.2 | 415,300 |
| 9/25 | 1,600 | 1,620 | 1,491 | 1,522 | -87 | -5.4 | 475,700 |
| 9/18 | 1,546 | 1,635 | 1,530 | 1,609 | +63 | +4.1 | 567,400 |
| 9/11 | 1,499 | 1,569 | 1,452 | 1,546 | +71 | +4.8 | 627,500 |
| 9/4 | 1,380 | 1,550 | 1,370 | 1,475 | +119 | +8.8 | 794,200 |
| 8/28 | 1,377 | 1,435 | 1,337 | 1,356 | -21 | -1.5 | 651,000 |
| 8/21 | 1,392 | 1,453 | 1,348 | 1,377 | +3 | +0.2 | 467,900 |
| 8/14 | 1,315 | 1,398 | 1,305 | 1,374 | +66 | +5.1 | 319,500 |
| 8/7 | 1,285 | 1,384 | 1,280 | 1,308 | +7 | +0.5 | 345,500 |
| 7/31 | 1,388 | 1,403 | 1,301 | 1,301 | -88 | -6.3 | 323,200 |
| 7/22 | 1,350 | 1,403 | 1,335 | 1,389 | +39 | +2.9 | 171,100 |
| 7/17 | 1,400 | 1,424 | 1,315 | 1,350 | -56 | -4.0 | 598,800 |
| 7/10 | 1,429 | 1,513 | 1,382 | 1,406 | -46 | -3.2 | 519,300 |
| 7/3 | 1,570 | 1,608 | 1,360 | 1,452 | -155 | -9.7 | 1,010,200 |
| 6/26 | 1,665 | 1,735 | 1,592 | 1,607 | -59 | -3.5 | 891,300 |
| 6/19 | 1,692 | 1,704 | 1,500 | 1,666 | -13 | -0.8 | 1,291,300 |
| 6/12 | 1,649 | 1,835 | 1,590 | 1,679 | +42 | +2.6 | 1,579,100 |
| 6/5 | 1,614 | 1,679 | 1,568 | 1,637 | +37 | +2.3 | 1,003,100 |
| 5/29 | 1,556 | 1,617 | 1,507 | 1,600 | +47 | +3.0 | 913,200 |
| 5/22 | 1,489 | 1,600 | 1,451 | 1,553 | +66 | +4.4 | 1,107,200 |
| 5/15 | 1,470 | 1,633 | 1,433 | 1,487 | +20 | +1.4 | 1,567,100 |
| 5/8 | 1,467 | 1,608 | 1,456 | 1,467 | +8 | +0.6 | 580,200 |
| 5/1 | 1,420 | 1,522 | 1,411 | 1,459 | +41 | +2.9 | 704,800 |
| 4/24 | 1,419 | 1,540 | 1,376 | 1,418 | +24 | +1.7 | 1,159,400 |
▶︎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
