カイオム・バイオサイエンス(4583)の株価時系列情報
カイオム・バイオサイエンス(4583)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/17 | 152 | 153 | 148 | 150 | 1,277,700 |
| 2025/06/16 | 153 | 155 | 151 | 152 | 1,264,200 |
| 2025/06/13 | 164 | 164 | 152 | 154 | 2,185,000 |
| 2025/06/12 | 167 | 168 | 160 | 164 | 1,701,800 |
| 2025/06/11 | 156 | 168 | 155 | 165 | 4,720,100 |
| 2025/06/10 | 145 | 155 | 145 | 154 | 2,174,100 |
| 2025/06/09 | 143 | 146 | 142 | 145 | 962,600 |
| 2025/06/06 | 147 | 148 | 142 | 142 | 1,116,300 |
| 2025/06/05 | 148 | 152 | 147 | 148 | 1,419,800 |
| 2025/06/04 | 150 | 158 | 148 | 149 | 3,087,100 |
| 2025/06/03 | 161 | 162 | 145 | 150 | 6,342,600 |
| 2025/06/02 | 146 | 149 | 145 | 148 | 932,300 |
| 2025/05/30 | 138 | 146 | 137 | 146 | 1,830,400 |
| 2025/05/29 | 138 | 142 | 137 | 138 | 1,112,600 |
| 2025/05/28 | 140 | 142 | 137 | 139 | 741,700 |
| 2025/05/27 | 139 | 142 | 137 | 140 | 974,800 |
| 2025/05/26 | 139 | 144 | 138 | 139 | 1,247,100 |
| 2025/05/23 | 145 | 150 | 138 | 139 | 2,179,900 |
| 2025/05/22 | 139 | 145 | 139 | 142 | 1,414,800 |
| 2025/05/21 | 145 | 146 | 141 | 141 | 1,025,100 |
| 2025/05/20 | 148 | 151 | 146 | 146 | 1,653,600 |
| 2025/05/19 | 146 | 151 | 144 | 148 | 1,393,900 |
| 2025/05/16 | 140 | 149 | 138 | 146 | 1,830,000 |
| 2025/05/15 | 138 | 140 | 136 | 137 | 688,600 |
| 2025/05/14 | 139 | 140 | 135 | 140 | 666,500 |
| 2025/05/13 | 135 | 142 | 134 | 138 | 994,500 |
| 2025/05/12 | 137 | 137 | 133 | 135 | 903,000 |
| 2025/05/09 | 139 | 142 | 137 | 138 | 957,100 |
| 2025/05/08 | 136 | 138 | 131 | 137 | 1,505,100 |
| 2025/05/07 | 133 | 141 | 132 | 135 | 1,601,200 |
| 2025/05/02 | 133 | 135 | 131 | 134 | 713,700 |
| 2025/05/01 | 134 | 135 | 132 | 133 | 479,100 |
| 2025/04/30 | 130 | 134 | 128 | 134 | 944,900 |
| 2025/04/28 | 132 | 143 | 129 | 130 | 1,652,200 |
| 2025/04/25 | 131 | 134 | 130 | 130 | 973,900 |
| 2025/04/24 | 131 | 131 | 129 | 130 | 329,900 |
| 2025/04/23 | 132 | 132 | 128 | 130 | 739,600 |
| 2025/04/22 | 130 | 131 | 127 | 129 | 494,900 |
| 2025/04/21 | 134 | 136 | 131 | 131 | 877,400 |
| 2025/04/18 | 127 | 135 | 127 | 135 | 1,165,600 |
| 2025/04/17 | 127 | 129 | 124 | 129 | 620,700 |
| 2025/04/16 | 132 | 132 | 125 | 128 | 1,391,500 |
| 2025/04/15 | 129 | 134 | 129 | 132 | 1,379,000 |
| 2025/04/14 | 129 | 131 | 128 | 128 | 848,100 |
| 2025/04/11 | 124 | 128 | 122 | 127 | 850,800 |
| 2025/04/10 | 132 | 134 | 126 | 126 | 1,810,500 |
| 2025/04/09 | 126 | 127 | 116 | 121 | 2,176,600 |
| 2025/04/08 | 124 | 137 | 122 | 128 | 3,383,200 |
| 2025/04/07 | 115 | 122 | 111 | 114 | 3,138,600 |
| 2025/04/04 | 135 | 137 | 128 | 135 | 2,561,900 |
| 2025/04/03 | 135 | 142 | 132 | 138 | 2,496,100 |
| 2025/04/02 | 146 | 149 | 145 | 145 | 934,400 |
| 2025/04/01 | 145 | 148 | 145 | 147 | 751,200 |
| 2025/03/31 | 145 | 147 | 142 | 145 | 1,349,200 |
| 2025/03/28 | 147 | 149 | 146 | 148 | 545,400 |
| 2025/03/27 | 151 | 153 | 147 | 148 | 1,602,300 |
| 2025/03/26 | 150 | 154 | 148 | 154 | 850,800 |
| 2025/03/25 | 148 | 153 | 148 | 150 | 879,300 |
| 2025/03/24 | 149 | 150 | 147 | 147 | 1,365,500 |
| 2025/03/21 | 155 | 155 | 150 | 150 | 1,596,100 |
| 2025/03/19 | 161 | 162 | 156 | 156 | 1,964,600 |
| 2025/03/18 | 158 | 165 | 156 | 159 | 2,391,300 |
| 2025/03/17 | 157 | 158 | 152 | 157 | 1,068,900 |
| 2025/03/14 | 151 | 157 | 149 | 156 | 1,291,800 |
| 2025/03/13 | 154 | 155 | 150 | 152 | 776,900 |
| 2025/03/12 | 152 | 157 | 152 | 152 | 932,000 |
| 2025/03/11 | 151 | 153 | 146 | 152 | 1,749,000 |
| 2025/03/10 | 155 | 161 | 153 | 154 | 1,672,100 |
| 2025/03/07 | 150 | 155 | 147 | 155 | 1,934,500 |
| 2025/03/06 | 153 | 159 | 151 | 152 | 1,952,800 |
| 2025/03/05 | 156 | 159 | 150 | 152 | 2,786,600 |
| 2025/03/04 | 166 | 170 | 157 | 157 | 2,907,300 |
| 2025/03/03 | 161 | 172 | 158 | 169 | 2,348,400 |
| 2025/02/28 | 164 | 166 | 159 | 161 | 3,872,200 |
| 2025/02/27 | 170 | 178 | 163 | 165 | 3,937,000 |
| 2025/02/26 | 167 | 169 | 159 | 168 | 2,810,600 |
| 2025/02/25 | 168 | 173 | 166 | 169 | 1,853,400 |
| 2025/02/21 | 178 | 182 | 170 | 170 | 2,740,500 |
| 2025/02/20 | 180 | 183 | 176 | 176 | 3,774,400 |
| 2025/02/19 | 191 | 194 | 181 | 184 | 6,174,200 |
| 2025/02/18 | 203 | 204 | 194 | 195 | 3,414,800 |
| 2025/02/17 | 199 | 207 | 187 | 205 | 7,433,500 |
| 2025/02/14 | 225 | 233 | 204 | 211 | 11,426,700 |
| 2025/02/13 | 244 | 256 | 242 | 253 | 3,571,000 |
| 2025/02/12 | 250 | 253 | 245 | 246 | 2,319,100 |
| 2025/02/10 | 253 | 260 | 249 | 250 | 3,552,400 |
| 2025/02/07 | 242 | 258 | 239 | 258 | 4,733,500 |
| 2025/02/06 | 246 | 248 | 235 | 241 | 3,805,300 |
| 2025/02/05 | 252 | 265 | 246 | 248 | 5,875,600 |
| 2025/02/04 | 246 | 253 | 244 | 249 | 2,423,500 |
| 2025/02/03 | 242 | 248 | 238 | 248 | 3,623,600 |
| 2025/01/31 | 249 | 259 | 245 | 249 | 6,814,700 |
| 2025/01/30 | 235 | 257 | 224 | 255 | 8,532,500 |
| 2025/01/29 | 240 | 243 | 234 | 237 | 2,140,100 |
| 2025/01/28 | 230 | 248 | 230 | 240 | 3,922,100 |
| 2025/01/27 | 231 | 245 | 229 | 232 | 6,677,100 |
| 2025/01/24 | 211 | 239 | 208 | 227 | 9,103,800 |
| 2025/01/23 | 208 | 212 | 204 | 212 | 3,060,900 |
| 2025/01/22 | 221 | 228 | 210 | 211 | 5,652,200 |
| 2025/01/21 | 216 | 223 | 211 | 217 | 5,283,700 |
| 2025/01/20 | 224 | 227 | 214 | 217 | 5,707,800 |
| 2025/01/17 | 236 | 246 | 230 | 232 | 4,829,700 |
| 2025/01/16 | 262 | 262 | 236 | 240 | 12,334,500 |
| 2025/01/15 | 279 | 294 | 262 | 270 | 16,713,000 |
| 2025/01/14 | 248 | 280 | 247 | 279 | 9,080,200 |
| 2025/01/10 | 255 | 256 | 244 | 250 | 4,718,000 |
| 2025/01/09 | 242 | 259 | 237 | 259 | 5,615,400 |
| 2025/01/08 | 257 | 268 | 248 | 250 | 5,122,800 |
| 2025/01/07 | 266 | 268 | 251 | 263 | 6,749,900 |
| 2025/01/06 | 275 | 287 | 264 | 269 | 11,805,500 |
| 2024/12/30 | 264 | 274 | 257 | 269 | 8,511,900 |
| 2024/12/27 | 260 | 271 | 258 | 265 | 6,677,300 |
| 2024/12/26 | 249 | 262 | 246 | 259 | 6,112,700 |
| 2024/12/25 | 244 | 257 | 241 | 255 | 6,810,900 |
| 2024/12/24 | 259 | 259 | 232 | 243 | 6,665,800 |
| 2024/12/23 | 236 | 247 | 227 | 245 | 6,497,300 |
| 2024/12/20 | 262 | 275 | 233 | 235 | 14,448,200 |
| 2024/12/19 | 276 | 285 | 263 | 273 | 11,320,400 |
| 2024/12/18 | 260 | 288 | 255 | 281 | 15,173,400 |
| 2024/12/17 | 258 | 281 | 254 | 272 | 19,735,800 |
| 2024/12/16 | 229 | 252 | 222 | 252 | 12,298,000 |
| 2024/12/13 | 228 | 267 | 228 | 234 | 29,222,400 |
| 2024/12/12 | 224 | 244 | 220 | 228 | 27,937,200 |
| 2024/12/11 | 217 | 219 | 200 | 201 | 10,056,900 |
| 2024/12/10 | 223 | 232 | 214 | 222 | 12,450,900 |
| 2024/12/09 | 198 | 227 | 197 | 227 | 12,872,400 |
| 2024/12/06 | 186 | 217 | 185 | 203 | 23,888,400 |
| 2024/12/05 | 209 | 219 | 191 | 194 | 34,982,300 |
| 2024/12/04 | 178 | 181 | 168 | 179 | 11,532,800 |
| 2024/12/03 | 184 | 195 | 178 | 180 | 7,427,600 |
| 2024/12/02 | 201 | 201 | 186 | 188 | 13,920,500 |
| 2024/11/29 | 208 | 218 | 196 | 207 | 20,421,000 |
| 2024/11/28 | 227 | 244 | 205 | 213 | 33,205,300 |
| 2024/11/27 | 261 | 263 | 219 | 219 | 41,617,600 |
| 2024/11/26 | 238 | 304 | 235 | 266 | 108,249,400 |
| 2024/11/25 | 199 | 230 | 197 | 230 | 48,845,500 |
| 2024/11/22 | 165 | 195 | 165 | 180 | 63,736,100 |
| 2024/11/21 | 150 | 150 | 150 | 150 | 1,465,600 |
| 2024/11/20 | 100 | 101 | 98 | 100 | 806,400 |
| 2024/11/19 | 100 | 101 | 99 | 100 | 225,400 |
| 2024/11/18 | 99 | 101 | 98 | 100 | 466,300 |
| 2024/11/15 | 103 | 103 | 100 | 101 | 721,800 |
| 2024/11/14 | 101 | 103 | 100 | 103 | 532,000 |
| 2024/11/13 | 103 | 104 | 100 | 100 | 699,100 |
| 2024/11/12 | 107 | 108 | 105 | 107 | 1,132,700 |
| 2024/11/11 | 103 | 106 | 103 | 105 | 569,000 |
| 2024/11/08 | 100 | 104 | 100 | 104 | 1,170,500 |
| 2024/11/07 | 100 | 102 | 99 | 100 | 690,600 |
| 2024/11/06 | 99 | 101 | 98 | 100 | 845,500 |
| 2024/11/05 | 100 | 100 | 98 | 100 | 723,100 |
| 2024/11/01 | 99 | 101 | 99 | 99 | 827,900 |
| 2024/10/31 | 99 | 102 | 98 | 102 | 876,500 |
| 2024/10/30 | 103 | 104 | 98 | 99 | 1,525,200 |
| 2024/10/29 | 101 | 104 | 100 | 103 | 1,552,000 |
| 2024/10/28 | 98 | 101 | 98 | 101 | 742,500 |
| 2024/10/25 | 99 | 100 | 98 | 100 | 825,800 |
| 2024/10/24 | 101 | 102 | 99 | 101 | 691,600 |
| 2024/10/23 | 103 | 104 | 102 | 102 | 297,000 |
| 2024/10/22 | 103 | 105 | 101 | 105 | 559,800 |
| 2024/10/21 | 102 | 103 | 101 | 103 | 248,800 |
| 2024/10/18 | 102 | 103 | 101 | 102 | 341,000 |
| 2024/10/17 | 100 | 103 | 100 | 103 | 476,200 |
| 2024/10/16 | 99 | 102 | 98 | 100 | 556,500 |
| 2024/10/15 | 101 | 102 | 99 | 100 | 349,600 |
| 2024/10/11 | 103 | 103 | 99 | 100 | 1,387,100 |
| 2024/10/10 | 105 | 105 | 103 | 103 | 332,200 |
| 2024/10/09 | 104 | 105 | 102 | 104 | 890,500 |
| 2024/10/08 | 107 | 107 | 104 | 104 | 697,200 |
| 2024/10/07 | 109 | 109 | 106 | 108 | 1,271,400 |
| 2024/10/04 | 110 | 111 | 107 | 109 | 1,558,400 |
| 2024/10/03 | 114 | 115 | 110 | 110 | 1,684,400 |
| 2024/10/02 | 120 | 122 | 112 | 114 | 2,742,000 |
| 2024/10/01 | 122 | 125 | 119 | 122 | 1,530,300 |
| 2024/09/30 | 119 | 127 | 118 | 122 | 1,949,600 |
| 2024/09/27 | 126 | 127 | 122 | 126 | 2,052,100 |
| 2024/09/26 | 113 | 128 | 112 | 123 | 6,587,400 |
| 2024/09/25 | 112 | 136 | 111 | 114 | 12,235,700 |
| 2024/09/24 | 110 | 113 | 110 | 112 | 646,500 |
| 2024/09/20 | 111 | 111 | 108 | 111 | 873,700 |
| 2024/09/19 | 107 | 110 | 107 | 109 | 1,308,100 |
| 2024/09/18 | 108 | 111 | 104 | 108 | 2,429,400 |
| 2024/09/17 | 117 | 120 | 108 | 111 | 2,274,500 |
| 2024/09/13 | 134 | 135 | 117 | 119 | 4,000,900 |
| 2024/09/12 | 117 | 132 | 112 | 129 | 4,871,300 |
| 2024/09/11 | 102 | 125 | 102 | 121 | 12,437,600 |
| 2024/09/10 | 105 | 105 | 102 | 102 | 363,100 |
| 2024/09/09 | 100 | 105 | 97 | 104 | 719,700 |
| 2024/09/06 | 105 | 106 | 102 | 105 | 615,500 |
| 2024/09/05 | 107 | 109 | 104 | 104 | 1,056,200 |
| 2024/09/04 | 109 | 112 | 107 | 108 | 837,100 |
| 2024/09/03 | 113 | 116 | 113 | 114 | 425,300 |
| 2024/09/02 | 114 | 114 | 111 | 114 | 376,200 |
| 2024/08/30 | 114 | 114 | 112 | 114 | 385,700 |
| 2024/08/29 | 119 | 120 | 113 | 113 | 869,300 |
| 2024/08/28 | 122 | 124 | 117 | 119 | 1,003,800 |
| 2024/08/27 | 114 | 126 | 113 | 122 | 1,741,500 |
| 2024/08/26 | 108 | 114 | 107 | 114 | 993,500 |
| 2024/08/23 | 110 | 112 | 106 | 109 | 1,314,400 |
| 2024/08/22 | 115 | 116 | 109 | 109 | 869,800 |
| 2024/08/21 | 114 | 116 | 113 | 114 | 395,500 |