Castle Biosciences Inc (CSTL)

CSTL
🏛️ アメリカ →
22.36
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 43.60 44.86 42.62 42.87 0.1M
2021-12-30 41.43 44.67 41.18 43.82 0.2M
2021-12-29 40.75 41.26 39.63 41.14 0.1M
2021-12-28 41.81 42.49 41.04 41.20 0.1M
2021-12-27 42.09 42.57 41.12 41.59 0.2M
2021-12-23 42.27 42.85 41.55 42.58 0.1M
2021-12-22 42.56 43.61 41.83 42.45 0.2M
2021-12-21 41.50 43.11 40.86 42.82 0.2M
2021-12-20 40.81 42.37 40.21 41.02 0.3M
2021-12-17 39.35 42.62 37.99 42.28 0.4M
2021-12-16 42.09 42.20 38.67 39.06 0.3M
2021-12-15 39.67 41.53 38.01 41.31 0.2M
2021-12-14 39.56 40.64 38.95 39.61 0.1M
2021-12-13 40.00 41.29 39.57 40.42 0.2M
2021-12-10 42.64 42.68 40.13 40.52 0.1M
2021-12-09 45.23 45.35 41.71 42.03 0.2M
2021-12-08 43.97 46.92 42.30 45.76 0.3M
2021-12-07 40.81 44.50 40.80 43.52 0.3M
2021-12-06 41.47 42.72 39.40 39.94 0.3M
2021-12-03 42.20 42.58 40.23 41.43 0.6M
2021-12-02 39.46 42.06 39.46 41.92 0.6M
2021-12-01 42.30 42.79 39.34 39.52 0.3M
2021-11-30 40.79 42.01 40.00 41.33 0.4M
2021-11-29 44.16 44.93 40.90 41.35 0.2M
2021-11-26 43.91 45.34 42.50 43.12 0.1M
2021-11-24 44.00 45.39 43.32 44.86 0.3M
2021-11-23 44.97 45.33 42.78 44.50 0.3M
2021-11-22 47.55 47.55 43.80 45.14 0.4M
2021-11-19 49.08 50.24 47.28 47.50 0.4M
2021-11-18 52.40 52.80 48.21 49.31 0.3M
2021-11-17 54.09 54.09 52.05 52.40 0.2M
2021-11-16 52.50 54.62 52.00 54.27 0.2M
2021-11-15 51.59 53.25 51.03 52.40 0.3M
2021-11-12 53.34 53.79 51.30 51.68 0.1M
2021-11-11 53.80 54.43 52.13 52.80 0.2M
2021-11-10 54.74 57.44 52.82 52.96 0.3M
2021-11-09 61.52 61.52 54.50 55.24 0.4M
2021-11-08 60.00 62.45 59.97 61.51 0.2M
2021-11-05 60.74 60.74 57.94 59.55 0.3M
2021-11-04 62.22 62.82 59.55 59.93 0.2M
2021-11-03 62.44 63.59 61.42 62.08 0.1M
2021-11-02 65.27 65.72 61.83 62.79 0.1M
2021-11-01 63.02 65.50 62.38 65.11 0.2M
2021-10-29 63.55 64.89 61.76 62.35 0.1M
2021-10-28 60.87 64.49 60.83 63.89 0.1M
2021-10-27 61.47 62.19 60.24 60.74 0.2M
2021-10-26 63.30 64.12 61.46 61.61 0.1M
2021-10-25 62.98 64.94 62.71 63.10 0.1M
2021-10-22 63.12 63.44 62.20 62.73 0.1M
2021-10-21 64.95 65.11 61.57 62.91 0.2M
2021-10-20 67.50 67.75 64.63 64.98 0.1M
2021-10-19 64.02 68.65 62.70 67.58 0.2M
2021-10-18 63.50 64.54 61.23 62.67 0.2M
2021-10-15 66.05 66.15 63.31 63.58 0.1M
2021-10-14 64.26 66.49 64.23 65.10 0.2M
2021-10-13 63.76 64.36 62.76 63.20 0.1M
2021-10-12 61.76 64.70 61.76 62.99 0.1M
2021-10-11 61.24 62.92 60.28 60.97 0.1M
2021-10-08 65.53 65.53 60.41 61.30 0.1M
2021-10-07 64.51 66.03 64.05 65.06 0.1M
2021-10-06 62.11 64.94 62.11 64.04 0.1M
2021-10-05 61.10 63.18 59.65 63.03 0.1M
2021-10-04 64.99 64.99 59.49 60.44 0.2M
2021-10-01 66.37 66.37 61.80 65.34 0.2M
2021-09-30 65.05 67.11 64.51 66.50 0.4M
2021-09-29 66.86 67.72 64.14 64.83 0.2M
2021-09-28 70.23 70.23 65.63 65.88 0.2M
2021-09-27 72.03 72.03 70.13 71.12 0.1M
2021-09-24 74.41 74.64 71.58 72.44 0.1M
2021-09-23 75.89 76.02 74.35 74.95 0.1M
2021-09-22 74.74 75.61 73.44 75.21 0.2M
2021-09-21 74.20 76.00 73.60 73.92 0.2M
2021-09-20 74.99 76.90 72.65 73.72 0.2M
2021-09-17 77.12 78.47 75.01 77.32 0.4M
2021-09-16 74.21 76.40 73.67 76.21 0.1M
2021-09-15 73.30 75.14 72.08 74.72 0.1M
2021-09-14 73.89 76.86 72.96 73.27 0.1M
2021-09-13 74.86 75.07 70.15 73.18 0.1M
2021-09-10 76.63 76.98 74.24 74.48 0.2M
2021-09-09 76.75 78.05 75.74 75.83 0.2M
2021-09-08 76.33 77.64 75.25 76.52 0.1M
2021-09-07 76.91 78.59 76.08 76.79 0.1M
2021-09-03 77.53 77.53 76.26 76.79 0.1M
2021-09-02 76.19 77.75 74.65 77.60 0.2M
2021-09-01 77.11 77.11 75.03 75.48 0.2M
2021-08-31 74.73 76.99 73.49 76.73 0.2M
2021-08-30 74.83 76.91 73.55 74.55 0.2M
2021-08-27 73.00 75.12 72.83 74.29 0.2M
2021-08-26 71.71 73.25 71.31 72.54 0.1M
2021-08-25 73.20 73.69 71.64 72.62 0.1M
2021-08-24 71.07 74.31 70.32 73.34 0.2M
2021-08-23 66.95 71.04 66.80 70.83 0.2M
2021-08-20 61.62 66.37 61.59 66.21 0.1M
2021-08-19 60.89 63.02 60.83 61.96 0.1M
2021-08-18 59.85 62.01 58.73 61.34 0.2M
2021-08-17 60.99 60.99 57.64 60.13 0.2M
2021-08-16 63.97 63.97 60.02 61.02 0.2M
2021-08-13 67.09 67.09 64.20 64.44 0.1M
2021-08-12 63.13 67.43 62.36 66.65 0.2M
2021-08-11 68.52 68.94 62.13 63.29 0.3M
2021-08-10 71.54 78.27 67.72 68.33 0.3M
2021-08-09 73.73 73.73 70.47 71.85 0.1M
2021-08-06 73.19 74.00 70.38 71.82 0.1M
2021-08-05 69.25 74.95 68.69 73.92 0.2M
2021-08-04 69.56 71.92 68.66 69.19 0.1M
2021-08-03 69.78 70.65 68.02 70.37 0.1M
2021-08-02 70.21 71.15 68.61 69.77 0.1M
2021-07-30 67.84 70.65 67.00 69.85 0.1M
2021-07-29 68.68 70.31 66.15 68.51 0.1M
2021-07-28 64.12 69.50 63.45 68.65 0.1M
2021-07-27 66.01 66.12 62.11 63.40 0.2M
2021-07-26 68.95 68.95 66.14 66.22 0.1M
2021-07-23 68.68 69.23 66.62 68.80 0.1M
2021-07-22 68.50 69.34 66.77 68.28 0.1M
2021-07-21 67.15 69.15 65.72 68.73 0.2M
2021-07-20 65.32 67.14 64.73 67.09 0.3M
2021-07-19 63.98 65.40 63.75 64.80 0.2M
2021-07-16 66.00 66.15 63.54 64.99 0.2M
2021-07-15 66.80 67.54 63.47 64.94 0.2M
2021-07-14 71.72 71.72 66.13 66.80 0.1M
2021-07-13 71.41 71.84 69.25 70.40 0.1M
2021-07-12 72.02 74.83 70.87 71.78 0.2M
2021-07-09 71.32 74.30 70.01 73.39 0.1M
2021-07-08 67.99 71.17 66.42 70.96 0.2M
2021-07-07 72.52 72.52 68.80 69.83 0.2M
2021-07-06 71.16 72.49 69.71 72.01 0.2M
2021-07-02 71.67 72.46 69.65 70.94 0.2M
2021-07-01 73.42 74.06 69.94 71.20 0.2M
2021-06-30 74.76 75.52 72.73 73.33 0.4M
2021-06-29 77.14 78.92 73.81 74.70 0.3M
2021-06-28 74.92 77.33 74.22 76.78 0.4M
2021-06-25 75.00 75.18 71.86 73.38 1.0M
2021-06-24 75.15 76.60 74.15 75.09 0.3M
2021-06-23 75.60 76.58 74.36 74.68 0.2M
2021-06-22 74.96 75.45 73.68 75.25 0.1M
2021-06-21 73.60 75.39 71.20 74.88 0.2M
2021-06-18 74.53 76.05 72.22 73.46 0.5M
2021-06-17 71.97 76.50 71.80 76.10 0.3M
2021-06-16 72.42 73.33 70.07 72.13 0.2M
2021-06-15 71.52 73.13 70.71 72.59 0.2M
2021-06-14 72.61 74.80 71.35 71.86 0.2M
2021-06-11 71.02 73.88 70.08 71.89 0.2M
2021-06-10 71.37 72.12 67.98 71.22 0.2M
2021-06-09 73.77 74.41 70.27 70.90 0.2M
2021-06-08 67.72 73.32 66.73 72.80 0.4M
2021-06-07 62.71 68.11 62.52 67.17 0.3M
2021-06-04 59.82 63.42 59.52 63.30 0.2M
2021-06-03 58.21 60.36 56.59 59.42 0.3M
2021-06-02 59.79 60.12 58.48 58.85 0.2M
2021-06-01 60.50 60.50 58.24 59.79 0.2M
2021-05-28 59.57 61.78 58.96 59.93 0.2M
2021-05-27 59.07 59.61 57.28 59.34 0.3M
2021-05-26 62.38 62.38 58.19 59.13 0.2M
2021-05-25 59.09 61.00 58.88 60.88 0.2M
2021-05-24 58.31 59.85 58.00 58.81 0.1M
2021-05-21 59.23 59.59 57.62 57.67 0.2M
2021-05-20 59.11 61.00 57.17 58.44 0.3M
2021-05-19 56.13 59.19 55.15 58.78 0.3M
2021-05-18 56.47 60.22 55.09 58.88 0.5M
2021-05-17 55.07 55.96 53.58 55.84 0.2M
2021-05-14 48.03 55.60 48.01 55.17 0.3M
2021-05-13 52.75 53.49 49.05 50.07 0.3M
2021-05-12 52.96 54.22 51.51 52.11 0.3M
2021-05-11 50.21 54.77 49.13 54.56 0.4M
2021-05-10 60.00 60.25 52.89 54.78 0.5M
2021-05-07 56.80 61.04 56.62 60.32 0.3M
2021-05-06 61.38 61.38 55.80 56.24 0.3M
2021-05-05 65.15 65.81 62.02 62.26 0.2M
2021-05-04 65.21 65.49 62.27 64.73 0.2M
2021-05-03 70.26 70.57 65.60 66.71 0.2M
2021-04-30 68.51 69.73 67.23 69.03 0.2M
2021-04-29 70.63 70.63 67.33 68.07 0.2M
2021-04-28 70.22 70.59 67.05 68.77 0.2M
2021-04-27 71.00 72.23 69.97 71.02 0.3M
2021-04-26 68.12 70.54 67.63 70.25 0.2M
2021-04-23 65.97 67.99 64.03 67.58 0.1M
2021-04-22 63.79 65.97 63.04 65.53 0.2M
2021-04-21 59.91 63.85 58.77 63.37 0.2M
2021-04-20 64.36 64.78 58.93 60.66 0.2M
2021-04-19 64.73 65.35 61.73 64.94 0.2M
2021-04-16 68.45 68.45 65.22 65.51 0.2M
2021-04-15 70.26 70.26 67.33 68.17 0.2M
2021-04-14 68.69 71.97 68.48 68.54 0.2M
2021-04-13 68.61 69.78 66.00 68.57 0.2M
2021-04-12 68.74 68.74 65.90 67.53 0.2M
2021-04-09 70.23 71.01 67.43 69.51 0.1M
2021-04-08 71.77 72.96 69.88 70.76 0.2M
2021-04-07 73.72 74.38 70.23 70.54 0.2M
2021-04-06 74.42 75.93 72.78 74.25 0.3M
2021-04-05 72.44 73.81 70.25 73.39 0.4M
2021-04-01 70.00 71.35 68.76 71.08 0.4M
2021-03-31 62.99 69.11 62.52 68.46 0.7M
2021-03-30 58.75 62.56 56.74 62.18 0.3M
2021-03-29 59.19 60.34 58.27 58.92 0.2M
2021-03-26 62.55 62.65 58.94 59.97 0.3M
2021-03-25 60.00 62.67 58.60 61.94 0.2M
2021-03-24 65.97 65.97 60.69 61.60 0.4M
2021-03-23 66.25 67.02 65.00 65.53 0.3M
2021-03-22 66.90 67.58 65.10 66.64 0.3M
2021-03-19 63.34 67.46 62.69 66.53 0.7M
2021-03-18 64.53 66.26 62.32 63.00 0.2M
2021-03-17 61.60 66.68 60.63 65.35 0.4M
2021-03-16 66.12 66.35 60.35 62.57 0.7M
2021-03-15 64.25 66.17 62.84 65.77 0.3M
2021-03-12 67.74 67.74 62.68 64.19 0.4M
2021-03-11 67.69 69.65 66.31 68.08 0.6M
2021-03-10 63.33 67.40 62.80 65.42 0.8M
2021-03-09 63.92 71.43 61.27 62.12 0.8M
2021-03-08 68.61 69.98 65.46 66.08 0.3M
2021-03-05 68.95 70.00 61.04 68.98 0.4M
2021-03-04 73.89 75.99 64.09 68.27 0.6M
2021-03-03 78.70 79.49 73.28 74.24 0.2M
2021-03-02 82.27 84.11 79.04 79.28 0.2M
2021-03-01 76.86 82.75 76.85 82.04 0.3M
2021-02-26 74.82 77.66 70.61 76.08 0.3M
2021-02-25 82.53 82.53 73.41 74.49 0.3M
2021-02-24 81.52 89.09 78.56 83.21 0.2M
2021-02-23 81.65 83.37 73.00 81.78 0.3M
2021-02-22 89.99 92.31 83.75 85.04 0.2M
2021-02-19 88.92 94.36 88.75 90.74 0.3M
2021-02-18 87.32 89.44 83.06 87.96 0.2M
2021-02-17 92.05 93.20 85.66 90.18 0.3M
2021-02-16 96.94 99.00 92.72 93.25 0.2M
2021-02-12 93.91 95.88 93.00 95.54 0.1M
2021-02-11 93.18 94.49 89.99 94.20 0.1M
2021-02-10 98.40 107.69 89.52 90.14 0.4M
2021-02-09 92.86 98.76 92.86 97.33 0.3M
2021-02-08 94.81 99.85 91.02 92.86 0.4M
2021-02-05 89.66 92.94 88.44 92.79 0.3M
2021-02-04 84.00 90.98 83.01 88.20 0.4M
2021-02-03 82.66 86.75 79.53 82.13 0.3M
2021-02-02 72.18 82.90 71.41 81.31 0.5M
2021-02-01 68.29 70.94 66.91 70.38 0.2M
2021-01-29 67.78 68.81 65.86 66.83 0.2M
2021-01-28 65.61 70.15 65.59 68.51 0.2M
2021-01-27 70.10 70.72 63.69 64.79 0.5M
2021-01-26 76.84 76.84 70.57 70.97 0.2M
2021-01-25 79.16 81.18 74.74 75.79 0.3M
2021-01-22 79.63 80.99 76.51 79.17 0.2M
2021-01-21 82.37 83.56 78.85 80.68 0.2M
2021-01-20 78.95 84.00 78.95 81.48 0.3M
2021-01-19 75.47 80.40 75.47 78.29 0.2M
2021-01-15 77.12 78.16 73.35 74.14 0.3M
2021-01-14 75.00 77.50 75.00 75.62 0.2M
2021-01-13 79.22 79.22 71.17 73.12 0.4M
2021-01-12 76.97 79.74 76.63 79.00 0.2M
2021-01-11 78.60 79.89 75.73 76.52 0.2M
2021-01-08 76.59 80.12 76.59 79.61 0.3M
2021-01-07 72.26 76.86 72.25 76.16 0.2M
2021-01-06 69.35 72.68 68.22 71.63 0.2M
2021-01-05 68.78 70.53 66.80 68.80 0.2M
2021-01-04 68.93 70.03 66.26 68.88 0.2M