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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,289 | 1,440 | 1,255 | 1,394 | +104 | +8.1 | 749,100 |
| 4/10 | 1,140 | 1,329 | 1,129 | 1,290 | +127 | +10.9 | 850,300 |
| 4/3 | 1,271 | 1,382 | 1,152 | 1,163 | -168 | -12.6 | 947,300 |
| 3/27 | 1,107 | 1,360 | 1,070 | 1,331 | +164 | +14.1 | 1,881,500 |
| 3/19 | 1,040 | 1,538 | 1,000 | 1,167 | +139 | +13.5 | 4,224,200 |
| 3/13 | 1,290 | 1,310 | 956 | 1,028 | -322 | -23.9 | 2,510,000 |
| 3/6 | 1,390 | 1,547 | 1,350 | 1,350 | -17 | -1.2 | 1,794,200 |
| 2/28 | 1,549 | 1,683 | 1,350 | 1,367 | -382 | -21.8 | 1,884,600 |
| 2/21 | 1,830 | 1,864 | 1,724 | 1,749 | -109 | -5.9 | 1,106,400 |
| 2/14 | 1,850 | 1,983 | 1,833 | 1,858 | -32 | -1.7 | 1,028,300 |
| 2/7 | 1,801 | 1,958 | 1,793 | 1,890 | +20 | +1.1 | 1,004,800 |
| 1/31 | 1,960 | 2,061 | 1,853 | 1,870 | -172 | -8.4 | 1,142,000 |
| 1/24 | 2,187 | 2,210 | 2,038 | 2,042 | -131 | -6.0 | 1,002,100 |
| 1/17 | 2,067 | 2,324 | 2,065 | 2,173 | +132 | +6.5 | 2,137,400 |
| 1/10 | 2,059 | 2,170 | 1,904 | 2,041 | -82 | -3.9 | 3,293,400 |
| 12/30 | 2,111 | 2,142 | 2,055 | 2,123 | -24 | -1.1 | 259,600 |
| 12/27 | 2,231 | 2,231 | 2,037 | 2,147 | -101 | -4.5 | 1,452,900 |
| 12/20 | 2,037 | 2,290 | 1,994 | 2,248 | +169 | +8.1 | 1,510,100 |
| 12/13 | 2,310 | 2,310 | 2,074 | 2,079 | -218 | -9.5 | 1,010,100 |
| 12/6 | 2,387 | 2,465 | 2,204 | 2,297 | -93 | -3.9 | 1,321,400 |
| 11/29 | 2,141 | 2,429 | 2,138 | 2,390 | +268 | +12.6 | 1,910,800 |
| 11/22 | 1,991 | 2,193 | 1,958 | 2,122 | +123 | +6.2 | 1,472,100 |
| 11/15 | 1,932 | 2,046 | 1,925 | 1,999 | +87 | +4.6 | 1,117,100 |
| 11/8 | 1,957 | 2,044 | 1,907 | 1,912 | -42 | -2.2 | 1,028,000 |
| 11/1 | 1,925 | 1,982 | 1,912 | 1,954 | +27 | +1.4 | 507,500 |
| 10/25 | 1,861 | 1,984 | 1,831 | 1,927 | +41 | +2.2 | 667,300 |
| 10/18 | 1,860 | 1,909 | 1,842 | 1,886 | +36 | +2.0 | 584,700 |
| 10/11 | 1,978 | 1,995 | 1,847 | 1,850 | -103 | -5.3 | 893,000 |
| 10/4 | 1,936 | 2,007 | 1,850 | 1,953 | +27 | +1.4 | 977,300 |
| 9/27 | 1,906 | 2,023 | 1,873 | 1,926 | +4 | +0.2 | 1,285,200 |
▶︎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
