カルナバイオサイエンス
4572グロース/医薬品/Carna Biosciences,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 319.0 | 342.0 | 318.0 | 340.0 | +13.0 | +3.98% | 117,900 |
| 2026-03-12 | 328.0 | 328.0 | 318.0 | 327.0 | -1.0 | -0.30% | 152,100 |
| 2026-03-11 | 350.0 | 355.0 | 327.0 | 328.0 | -14.0 | -4.09% | 235,200 |
| 2026-03-10 | 329.0 | 355.0 | 327.0 | 342.0 | +21.0 | +6.54% | 192,500 |
| 2026-03-09 | 312.0 | 329.0 | 306.0 | 321.0 | -7.0 | -2.13% | 191,900 |
| 2026-03-06 | 313.0 | 335.0 | 310.0 | 328.0 | +13.0 | +4.13% | 120,700 |
| 2026-03-05 | 310.0 | 320.0 | 309.0 | 315.0 | +16.0 | +5.35% | 93,600 |
| 2026-03-04 | 322.0 | 324.0 | 293.0 | 299.0 | -31.0 | -9.39% | 274,100 |
| 2026-03-03 | 320.0 | 337.0 | 312.0 | 330.0 | +5.0 | +1.54% | 187,300 |
| 2026-03-02 | 323.0 | 331.0 | 321.0 | 325.0 | -4.0 | -1.22% | 138,100 |
| 2026-02-27 | 312.0 | 333.0 | 310.0 | 329.0 | +17.0 | +5.45% | 289,500 |
| 2026-02-26 | 317.0 | 321.0 | 311.0 | 312.0 | -4.0 | -1.27% | 105,800 |
| 2026-02-25 | 313.0 | 319.0 | 308.0 | 316.0 | +2.0 | +0.64% | 186,400 |
| 2026-02-24 | 321.0 | 333.0 | 306.0 | 314.0 | -5.0 | -1.57% | 537,100 |
| 2026-02-20 | 325.0 | 325.0 | 308.0 | 319.0 | -6.0 | -1.85% | 285,900 |
| 2026-02-19 | 336.0 | 336.0 | 316.0 | 325.0 | -8.0 | -2.40% | 180,100 |
| 2026-02-18 | 327.0 | 340.0 | 321.0 | 333.0 | +7.0 | +2.15% | 192,900 |
| 2026-02-17 | 335.0 | 339.0 | 323.0 | 326.0 | -10.0 | -2.98% | 232,100 |
| 2026-02-16 | 306.0 | 336.0 | 306.0 | 336.0 | +28.0 | +9.09% | 331,800 |
| 2026-02-13 | 314.0 | 315.0 | 301.0 | 308.0 | -2.0 | -0.65% | 284,900 |
| 2026-02-12 | 314.0 | 332.0 | 310.0 | 310.0 | -2.0 | -0.64% | 340,800 |
| 2026-02-10 | 295.0 | 314.0 | 295.0 | 312.0 | +17.0 | +5.76% | 185,500 |
| 2026-02-09 | 305.0 | 305.0 | 294.0 | 295.0 | -6.0 | -1.99% | 180,200 |
| 2026-02-06 | 304.0 | 309.0 | 297.0 | 301.0 | -11.0 | -3.53% | 122,000 |
| 2026-02-05 | 293.0 | 313.0 | 290.0 | 312.0 | +17.0 | +5.76% | 197,500 |
| 2026-02-04 | 294.0 | 300.0 | 285.0 | 295.0 | +1.0 | +0.34% | 361,400 |
| 2026-02-03 | 293.0 | 297.0 | 285.0 | 294.0 | +9.0 | +3.16% | 484,000 |
| 2026-02-02 | 310.0 | 314.0 | 285.0 | 285.0 | -49.0 | -14.67% | 1,239,100 |
| 2026-01-30 | 334.0 | 334.0 | 334.0 | 334.0 | -80.0 | -19.32% | 32,600 |
| 2026-01-29 | 431.0 | 431.0 | 406.0 | 414.0 | -19.0 | -4.39% | 205,300 |
| 2026-01-28 | 427.0 | 439.0 | 418.0 | 433.0 | +6.0 | +1.41% | 145,900 |
| 2026-01-27 | 421.0 | 428.0 | 412.0 | 427.0 | +5.0 | +1.18% | 129,400 |
| 2026-01-26 | 438.0 | 443.0 | 421.0 | 422.0 | -14.0 | -3.21% | 172,400 |
| 2026-01-23 | 432.0 | 440.0 | 422.0 | 436.0 | 0.0 | 0.00% | 121,800 |
| 2026-01-22 | 450.0 | 452.0 | 416.0 | 436.0 | -7.0 | -1.58% | 296,200 |
| 2026-01-21 | 466.0 | 476.0 | 442.0 | 443.0 | -31.0 | -6.54% | 420,100 |
| 2026-01-20 | 488.0 | 512.0 | 469.0 | 474.0 | -23.0 | -4.63% | 975,700 |
| 2026-01-19 | 417.0 | 497.0 | 416.0 | 497.0 | +80.0 | +19.18% | 878,000 |
| 2026-01-16 | 390.0 | 417.0 | 388.0 | 417.0 | +28.0 | +7.20% | 468,300 |
| 2026-01-15 | 378.0 | 398.0 | 374.0 | 389.0 | +7.0 | +1.83% | 418,900 |
| 2026-01-14 | 395.0 | 398.0 | 381.0 | 382.0 | -36.0 | -8.61% | 642,600 |
| 2026-01-13 | 390.0 | 419.0 | 379.0 | 418.0 | +31.0 | +8.01% | 1,736,100 |
| 2026-01-09 | 410.0 | 418.0 | 383.0 | 387.0 | -28.0 | -6.75% | 596,800 |
| 2026-01-08 | 398.0 | 417.0 | 393.0 | 415.0 | +11.0 | +2.72% | 425,800 |
| 2026-01-07 | 400.0 | 410.0 | 387.0 | 404.0 | -4.0 | -0.98% | 325,400 |
| 2026-01-06 | 402.0 | 426.0 | 400.0 | 408.0 | +6.0 | +1.49% | 537,000 |
| 2026-01-05 | 369.0 | 410.0 | 369.0 | 402.0 | +46.0 | +12.92% | 1,213,000 |
| 2025-12-30 | 380.0 | 383.0 | 354.0 | 356.0 | -24.0 | -6.32% | 359,900 |
| 2025-12-29 | 397.0 | 398.0 | 365.0 | 380.0 | -21.0 | -5.24% | 684,400 |
| 2025-12-26 | 425.0 | 425.0 | 400.0 | 401.0 | -29.0 | -6.74% | 506,600 |
| 2025-12-25 | 419.0 | 442.0 | 405.0 | 430.0 | +15.0 | +3.61% | 669,200 |
| 2025-12-24 | 411.0 | 433.0 | 392.0 | 415.0 | -4.0 | -0.95% | 987,200 |
| 2025-12-23 | 411.0 | 445.0 | 402.0 | 419.0 | +2.0 | +0.48% | 1,184,500 |
| 2025-12-22 | 431.0 | 488.0 | 398.0 | 417.0 | -22.0 | -5.01% | 4,022,200 |
| 2025-12-19 | 415.0 | 439.0 | 413.0 | 439.0 | +80.0 | +22.28% | 742,300 |
| 2025-12-18 | 384.0 | 400.0 | 356.0 | 359.0 | -46.0 | -11.36% | 1,042,100 |
| 2025-12-17 | 400.0 | 440.0 | 352.0 | 405.0 | +13.0 | +3.32% | 4,592,700 |
| 2025-12-16 | 320.0 | 392.0 | 320.0 | 392.0 | +80.0 | +25.64% | 3,391,200 |
| 2025-12-15 | 369.0 | 374.0 | 308.0 | 312.0 | -59.0 | -15.90% | 1,156,800 |
| 2025-12-12 | 360.0 | 464.0 | 345.0 | 371.0 | -13.0 | -3.39% | 7,062,800 |
| 2025-12-11 | 384.0 | 384.0 | 384.0 | 384.0 | +80.0 | +26.32% | 682,700 |
| 2025-12-10 | 264.0 | 304.0 | 262.0 | 304.0 | +80.0 | +35.71% | 806,100 |
| 2025-12-09 | 227.0 | 229.0 | 223.0 | 224.0 | -1.0 | -0.44% | 66,200 |
| 2025-12-08 | 242.0 | 242.0 | 221.0 | 225.0 | -16.0 | -6.64% | 280,500 |
| 2025-12-05 | 240.0 | 242.0 | 232.0 | 241.0 | +1.0 | +0.42% | 389,900 |
| 2025-12-04 | 245.0 | 257.0 | 240.0 | 240.0 | 0.0 | 0.00% | 399,700 |
| 2025-12-03 | 243.0 | 244.0 | 238.0 | 240.0 | -6.0 | -2.44% | 212,300 |
| 2025-12-02 | 258.0 | 259.0 | 237.0 | 246.0 | +1.0 | +0.41% | 609,700 |
| 2025-12-01 | 230.0 | 254.0 | 227.0 | 245.0 | +17.0 | +7.46% | 811,100 |
| 2025-11-28 | 215.0 | 229.0 | 214.0 | 228.0 | +13.0 | +6.05% | 262,800 |
| 2025-11-27 | 209.0 | 216.0 | 209.0 | 215.0 | +6.0 | +2.87% | 61,500 |
| 2025-11-26 | 210.0 | 211.0 | 209.0 | 209.0 | +2.0 | +0.97% | 44,000 |
| 2025-11-25 | 209.0 | 209.0 | 206.0 | 207.0 | 0.0 | 0.00% | 41,400 |
| 2025-11-21 | 207.0 | 210.0 | 207.0 | 207.0 | -2.0 | -0.96% | 50,600 |
| 2025-11-20 | 209.0 | 210.0 | 207.0 | 209.0 | 0.0 | 0.00% | 34,600 |
| 2025-11-19 | 210.0 | 210.0 | 206.0 | 209.0 | 0.0 | 0.00% | 77,000 |
| 2025-11-18 | 212.0 | 214.0 | 208.0 | 209.0 | -2.0 | -0.95% | 49,800 |
| 2025-11-17 | 209.0 | 213.0 | 208.0 | 211.0 | +3.0 | +1.44% | 77,200 |
| 2025-11-14 | 205.0 | 210.0 | 205.0 | 208.0 | -1.0 | -0.48% | 95,200 |
| 2025-11-13 | 210.0 | 211.0 | 208.0 | 209.0 | -1.0 | -0.48% | 26,500 |
| 2025-11-12 | 208.0 | 214.0 | 208.0 | 210.0 | +1.0 | +0.48% | 114,100 |
| 2025-11-11 | 209.0 | 211.0 | 208.0 | 209.0 | +1.0 | +0.48% | 34,800 |
| 2025-11-10 | 205.0 | 208.0 | 203.0 | 208.0 | +3.0 | +1.46% | 63,200 |
| 2025-11-07 | 202.0 | 206.0 | 200.0 | 205.0 | +3.0 | +1.49% | 143,900 |
| 2025-11-06 | 206.0 | 206.0 | 202.0 | 202.0 | -3.0 | -1.46% | 72,500 |
| 2025-11-05 | 206.0 | 208.0 | 202.0 | 205.0 | -2.0 | -0.97% | 199,700 |
| 2025-11-04 | 211.0 | 211.0 | 206.0 | 207.0 | -4.0 | -1.90% | 69,700 |
| 2025-10-31 | 204.0 | 213.0 | 204.0 | 211.0 | +4.0 | +1.93% | 131,200 |
| 2025-10-30 | 208.0 | 210.0 | 203.0 | 207.0 | -1.0 | -0.48% | 147,600 |
| 2025-10-29 | 214.0 | 214.0 | 207.0 | 208.0 | -5.0 | -2.35% | 129,800 |
| 2025-10-28 | 219.0 | 219.0 | 213.0 | 213.0 | -5.0 | -2.29% | 72,300 |
| 2025-10-27 | 216.0 | 220.0 | 214.0 | 218.0 | +4.0 | +1.87% | 161,800 |
| 2025-10-24 | 213.0 | 214.0 | 211.0 | 214.0 | +1.0 | +0.47% | 55,300 |
| 2025-10-23 | 213.0 | 214.0 | 210.0 | 213.0 | +1.0 | +0.47% | 51,900 |
| 2025-10-22 | 210.0 | 214.0 | 210.0 | 212.0 | +2.0 | +0.95% | 64,400 |
| 2025-10-21 | 209.0 | 213.0 | 209.0 | 210.0 | 0.0 | 0.00% | 91,500 |
| 2025-10-20 | 210.0 | 213.0 | 207.0 | 210.0 | +2.0 | +0.96% | 149,300 |
| 2025-10-17 | 210.0 | 211.0 | 207.0 | 208.0 | -2.0 | -0.95% | 110,400 |
| 2025-10-16 | 213.0 | 215.0 | 210.0 | 210.0 | -1.0 | -0.47% | 51,700 |
| 2025-10-15 | 209.0 | 214.0 | 207.0 | 211.0 | +3.0 | +1.44% | 107,700 |
| 2025-10-14 | 209.0 | 214.0 | 207.0 | 208.0 | -2.0 | -0.95% | 182,600 |
| 2025-10-10 | 211.0 | 212.0 | 209.0 | 210.0 | -3.0 | -1.41% | 94,400 |
| 2025-10-09 | 215.0 | 215.0 | 211.0 | 213.0 | +1.0 | +0.47% | 45,200 |
| 2025-10-08 | 216.0 | 217.0 | 212.0 | 212.0 | -2.0 | -0.93% | 74,500 |
| 2025-10-07 | 219.0 | 219.0 | 213.0 | 214.0 | 0.0 | 0.00% | 149,800 |
| 2025-10-06 | 215.0 | 215.0 | 209.0 | 214.0 | +4.0 | +1.90% | 121,700 |
| 2025-10-03 | 208.0 | 213.0 | 208.0 | 210.0 | +2.0 | +0.96% | 52,900 |
| 2025-10-02 | 208.0 | 213.0 | 207.0 | 208.0 | +2.0 | +0.97% | 135,600 |
| 2025-10-01 | 215.0 | 215.0 | 206.0 | 206.0 | -10.0 | -4.63% | 216,900 |
| 2025-09-30 | 225.0 | 229.0 | 214.0 | 216.0 | -4.0 | -1.82% | 505,400 |
| 2025-09-29 | 221.0 | 225.0 | 218.0 | 220.0 | -1.0 | -0.45% | 163,500 |
| 2025-09-26 | 225.0 | 225.0 | 221.0 | 221.0 | -4.0 | -1.78% | 70,200 |
| 2025-09-25 | 224.0 | 225.0 | 222.0 | 225.0 | +1.0 | +0.45% | 58,900 |
| 2025-09-24 | 223.0 | 225.0 | 221.0 | 224.0 | +1.0 | +0.45% | 74,000 |
| 2025-09-22 | 221.0 | 226.0 | 221.0 | 223.0 | 0.0 | 0.00% | 55,700 |
| 2025-09-19 | 222.0 | 225.0 | 220.0 | 223.0 | +2.0 | +0.90% | 157,600 |
| 2025-09-18 | 221.0 | 223.0 | 221.0 | 221.0 | -1.0 | -0.45% | 60,400 |
| 2025-09-17 | 221.0 | 223.0 | 219.0 | 222.0 | +1.0 | +0.45% | 60,900 |
| 2025-09-16 | 222.0 | 222.0 | 218.0 | 221.0 | -1.0 | -0.45% | 93,100 |
| 2025-09-12 | 223.0 | 223.0 | 219.0 | 222.0 | — | — | 116,600 |
直近120営業日分を表示