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 |
---|---|---|---|---|---|
2024/04/25 | 127 | 127 | 123 | 123 | 537,100 |
2024/04/24 | 129 | 129 | 126 | 127 | 445,700 |
2024/04/23 | 129 | 129 | 127 | 128 | 317,200 |
2024/04/22 | 129 | 129 | 126 | 129 | 374,700 |
2024/04/19 | 130 | 130 | 126 | 127 | 363,700 |
2024/04/18 | 127 | 132 | 127 | 130 | 311,800 |
2024/04/17 | 129 | 129 | 126 | 127 | 597,500 |
2024/04/16 | 130 | 130 | 128 | 130 | 458,700 |
2024/04/15 | 131 | 133 | 131 | 132 | 346,000 |
2024/04/12 | 133 | 134 | 132 | 133 | 149,000 |
2024/04/11 | 133 | 134 | 131 | 132 | 387,900 |
2024/04/10 | 135 | 137 | 134 | 134 | 296,000 |
2024/04/09 | 133 | 136 | 133 | 135 | 140,500 |
2024/04/08 | 135 | 135 | 132 | 135 | 202,400 |
2024/04/05 | 131 | 136 | 131 | 135 | 355,400 |
2024/04/04 | 135 | 136 | 132 | 134 | 256,500 |
2024/04/03 | 133 | 137 | 131 | 134 | 523,000 |
2024/04/02 | 139 | 139 | 135 | 136 | 574,100 |
2024/04/01 | 143 | 143 | 139 | 140 | 360,700 |
2024/03/29 | 142 | 145 | 142 | 143 | 378,700 |
2024/03/28 | 142 | 144 | 141 | 143 | 329,100 |
2024/03/27 | 141 | 144 | 138 | 143 | 458,000 |
2024/03/26 | 149 | 150 | 139 | 142 | 1,851,000 |
2024/03/25 | 144 | 149 | 142 | 144 | 1,252,200 |
2024/03/22 | 141 | 142 | 137 | 140 | 329,100 |
2024/03/21 | 141 | 144 | 140 | 141 | 485,600 |
2024/03/19 | 139 | 140 | 137 | 140 | 385,100 |
2024/03/18 | 134 | 139 | 134 | 139 | 458,500 |
2024/03/15 | 137 | 140 | 133 | 133 | 626,100 |
2024/03/14 | 140 | 141 | 137 | 137 | 335,500 |
2024/03/13 | 147 | 148 | 139 | 140 | 1,446,300 |
2024/03/12 | 147 | 157 | 145 | 157 | 658,500 |
2024/03/11 | 149 | 151 | 145 | 147 | 623,600 |
2024/03/08 | 154 | 156 | 151 | 152 | 569,600 |
2024/03/07 | 158 | 161 | 153 | 155 | 665,800 |
2024/03/06 | 153 | 159 | 152 | 158 | 724,800 |
2024/03/05 | 156 | 159 | 154 | 156 | 375,300 |
2024/03/04 | 161 | 163 | 157 | 157 | 628,500 |
2024/03/01 | 161 | 162 | 157 | 158 | 655,500 |
2024/02/29 | 166 | 166 | 159 | 162 | 746,800 |
2024/02/28 | 162 | 167 | 161 | 166 | 617,300 |
2024/02/27 | 167 | 170 | 159 | 160 | 1,461,200 |
2024/02/26 | 156 | 167 | 154 | 166 | 725,100 |
2024/02/22 | 159 | 160 | 153 | 158 | 1,213,500 |
2024/02/21 | 173 | 173 | 159 | 160 | 1,419,300 |
2024/02/20 | 163 | 174 | 161 | 173 | 1,961,700 |
2024/02/19 | 151 | 159 | 151 | 159 | 914,900 |
2024/02/16 | 149 | 157 | 149 | 151 | 1,133,100 |
2024/02/15 | 148 | 153 | 142 | 152 | 1,790,500 |
2024/02/14 | 146 | 153 | 138 | 150 | 4,307,200 |
2024/02/13 | 141 | 142 | 137 | 139 | 860,400 |
2024/02/09 | 140 | 141 | 138 | 139 | 579,900 |
2024/02/08 | 138 | 140 | 137 | 138 | 395,100 |
2024/02/07 | 138 | 139 | 136 | 137 | 307,900 |
2024/02/06 | 138 | 141 | 136 | 138 | 398,000 |
2024/02/05 | 137 | 141 | 136 | 138 | 418,800 |
2024/02/02 | 135 | 139 | 135 | 137 | 610,800 |
2024/02/01 | 138 | 139 | 135 | 135 | 466,700 |
2024/01/31 | 141 | 141 | 138 | 139 | 295,100 |
2024/01/30 | 141 | 142 | 140 | 141 | 387,100 |
2024/01/29 | 143 | 143 | 139 | 140 | 574,300 |
2024/01/26 | 144 | 147 | 143 | 144 | 493,200 |
2024/01/25 | 149 | 149 | 145 | 146 | 452,900 |
2024/01/24 | 144 | 149 | 144 | 149 | 689,900 |
2024/01/23 | 145 | 145 | 140 | 144 | 547,200 |
2024/01/22 | 140 | 145 | 139 | 144 | 768,900 |
2024/01/19 | 139 | 141 | 138 | 139 | 342,300 |
2024/01/18 | 140 | 142 | 137 | 138 | 537,700 |
2024/01/17 | 141 | 143 | 137 | 137 | 691,600 |
2024/01/16 | 147 | 148 | 140 | 141 | 1,152,700 |
2024/01/15 | 138 | 144 | 137 | 143 | 1,113,800 |
2024/01/12 | 135 | 137 | 132 | 137 | 448,000 |
2024/01/11 | 136 | 137 | 132 | 135 | 531,600 |
2024/01/10 | 134 | 136 | 132 | 135 | 243,100 |
2024/01/09 | 134 | 136 | 133 | 133 | 245,900 |
2024/01/05 | 135 | 137 | 133 | 133 | 367,300 |
2024/01/04 | 131 | 137 | 129 | 136 | 508,400 |
2023/12/29 | 136 | 137 | 133 | 135 | 290,700 |
2023/12/28 | 131 | 139 | 129 | 136 | 846,200 |
2023/12/27 | 123 | 132 | 123 | 131 | 771,700 |
2023/12/26 | 124 | 126 | 122 | 122 | 400,300 |
2023/12/25 | 129 | 130 | 124 | 125 | 882,800 |
2023/12/22 | 132 | 134 | 129 | 130 | 565,800 |
2023/12/21 | 134 | 135 | 132 | 133 | 373,700 |
2023/12/20 | 135 | 137 | 133 | 135 | 543,300 |
2023/12/19 | 135 | 135 | 131 | 133 | 637,400 |
2023/12/18 | 139 | 145 | 131 | 132 | 2,025,400 |
2023/12/15 | 128 | 132 | 127 | 132 | 294,600 |
2023/12/14 | 130 | 132 | 127 | 129 | 379,100 |
2023/12/13 | 127 | 130 | 127 | 129 | 150,200 |
2023/12/12 | 132 | 132 | 126 | 126 | 355,200 |
2023/12/11 | 128 | 131 | 126 | 131 | 378,600 |
2023/12/08 | 125 | 127 | 124 | 126 | 428,900 |
2023/12/07 | 131 | 131 | 127 | 127 | 337,500 |
2023/12/06 | 133 | 138 | 131 | 132 | 559,000 |
2023/12/05 | 128 | 133 | 127 | 133 | 408,100 |
2023/12/04 | 127 | 130 | 126 | 128 | 230,400 |
2023/12/01 | 130 | 130 | 126 | 126 | 370,000 |
2023/11/30 | 133 | 134 | 130 | 131 | 378,500 |
2023/11/29 | 134 | 136 | 133 | 133 | 308,300 |
2023/11/28 | 136 | 139 | 132 | 133 | 642,800 |
2023/11/27 | 134 | 138 | 132 | 135 | 947,100 |
2023/11/24 | 146 | 147 | 136 | 136 | 2,024,600 |
2023/11/22 | 143 | 154 | 135 | 147 | 5,976,800 |
2023/11/21 | 130 | 135 | 130 | 135 | 313,500 |
2023/11/20 | 120 | 131 | 120 | 129 | 489,800 |
2023/11/17 | 121 | 122 | 119 | 120 | 293,000 |
2023/11/16 | 129 | 129 | 122 | 122 | 228,900 |
2023/11/15 | 129 | 130 | 126 | 130 | 310,400 |
2023/11/14 | 128 | 128 | 124 | 128 | 268,000 |
2023/11/13 | 131 | 131 | 125 | 126 | 290,700 |
2023/11/10 | 134 | 134 | 128 | 131 | 218,400 |
2023/11/09 | 136 | 136 | 132 | 134 | 259,600 |
2023/11/08 | 136 | 138 | 133 | 135 | 446,500 |
2023/11/07 | 130 | 137 | 130 | 135 | 503,000 |
2023/11/06 | 131 | 133 | 130 | 130 | 288,000 |
2023/11/02 | 124 | 130 | 123 | 130 | 315,100 |
2023/11/01 | 126 | 126 | 122 | 123 | 198,100 |
2023/10/31 | 124 | 126 | 121 | 126 | 198,500 |
2023/10/30 | 124 | 125 | 122 | 124 | 160,500 |
2023/10/27 | 124 | 126 | 122 | 123 | 115,200 |
2023/10/26 | 125 | 127 | 124 | 125 | 157,100 |
2023/10/25 | 128 | 130 | 126 | 126 | 231,000 |
2023/10/24 | 123 | 132 | 117 | 128 | 764,900 |
2023/10/23 | 126 | 127 | 121 | 122 | 264,800 |
2023/10/20 | 125 | 126 | 120 | 126 | 467,500 |
2023/10/19 | 125 | 127 | 124 | 126 | 237,600 |
2023/10/18 | 127 | 128 | 125 | 125 | 283,800 |
2023/10/17 | 124 | 131 | 124 | 126 | 570,000 |
2023/10/16 | 129 | 130 | 125 | 126 | 745,000 |
2023/10/13 | 133 | 136 | 130 | 130 | 332,800 |
2023/10/12 | 135 | 136 | 131 | 134 | 339,500 |
2023/10/11 | 136 | 136 | 133 | 134 | 115,100 |
2023/10/10 | 136 | 137 | 134 | 135 | 185,700 |
2023/10/06 | 133 | 137 | 132 | 134 | 276,800 |
2023/10/05 | 133 | 135 | 132 | 133 | 387,200 |
2023/10/04 | 133 | 137 | 133 | 133 | 537,300 |
2023/10/03 | 145 | 145 | 135 | 137 | 1,196,600 |
2023/10/02 | 150 | 150 | 145 | 146 | 275,200 |
2023/09/29 | 151 | 151 | 148 | 150 | 112,000 |
2023/09/28 | 150 | 152 | 149 | 151 | 287,400 |
2023/09/27 | 150 | 152 | 150 | 152 | 173,600 |
2023/09/26 | 150 | 152 | 149 | 151 | 164,800 |
2023/09/25 | 149 | 151 | 149 | 151 | 150,300 |
2023/09/22 | 146 | 151 | 146 | 148 | 293,600 |
2023/09/21 | 150 | 151 | 147 | 147 | 389,200 |
2023/09/20 | 150 | 153 | 149 | 152 | 328,800 |
2023/09/19 | 151 | 151 | 148 | 151 | 279,900 |
2023/09/15 | 150 | 153 | 150 | 152 | 247,000 |
2023/09/14 | 150 | 152 | 150 | 152 | 125,500 |
2023/09/13 | 152 | 154 | 149 | 150 | 329,800 |
2023/09/12 | 150 | 153 | 150 | 150 | 305,800 |
2023/09/11 | 153 | 154 | 150 | 150 | 317,700 |
2023/09/08 | 156 | 156 | 151 | 152 | 309,800 |
2023/09/07 | 158 | 158 | 153 | 156 | 299,600 |
2023/09/06 | 156 | 159 | 155 | 158 | 238,900 |
2023/09/05 | 155 | 158 | 154 | 158 | 168,600 |
2023/09/04 | 157 | 158 | 154 | 155 | 180,400 |
2023/09/01 | 157 | 158 | 155 | 158 | 159,400 |
2023/08/31 | 159 | 159 | 157 | 157 | 199,200 |
2023/08/30 | 164 | 164 | 158 | 158 | 202,800 |
2023/08/29 | 163 | 164 | 161 | 163 | 123,100 |
2023/08/28 | 158 | 164 | 158 | 163 | 435,800 |
2023/08/25 | 157 | 159 | 153 | 157 | 197,800 |
2023/08/24 | 156 | 159 | 155 | 157 | 124,100 |
2023/08/23 | 154 | 158 | 154 | 157 | 219,400 |
2023/08/22 | 154 | 158 | 153 | 155 | 281,200 |
2023/08/21 | 152 | 159 | 152 | 156 | 349,100 |
2023/08/18 | 149 | 156 | 149 | 152 | 352,500 |
2023/08/17 | 151 | 154 | 148 | 153 | 526,100 |
2023/08/16 | 159 | 161 | 152 | 153 | 817,400 |
2023/08/15 | 163 | 165 | 159 | 159 | 406,500 |
2023/08/14 | 166 | 166 | 160 | 165 | 476,800 |
2023/08/10 | 167 | 168 | 166 | 166 | 239,000 |
2023/08/09 | 168 | 169 | 167 | 169 | 114,400 |
2023/08/08 | 169 | 169 | 167 | 167 | 104,400 |
2023/08/07 | 166 | 169 | 165 | 167 | 104,900 |
2023/08/04 | 165 | 168 | 165 | 166 | 164,100 |
2023/08/03 | 168 | 169 | 166 | 166 | 162,800 |
2023/08/02 | 171 | 171 | 167 | 168 | 255,600 |
2023/08/01 | 169 | 174 | 169 | 173 | 198,300 |
2023/07/31 | 170 | 175 | 168 | 170 | 430,600 |
2023/07/28 | 170 | 171 | 166 | 168 | 230,600 |
2023/07/27 | 172 | 173 | 169 | 170 | 176,300 |
2023/07/26 | 172 | 173 | 168 | 172 | 305,900 |
2023/07/25 | 176 | 176 | 172 | 172 | 203,100 |
2023/07/24 | 175 | 177 | 172 | 177 | 171,000 |
2023/07/21 | 173 | 176 | 172 | 174 | 182,400 |
2023/07/20 | 180 | 180 | 173 | 173 | 246,700 |
2023/07/19 | 175 | 178 | 174 | 177 | 172,300 |
2023/07/18 | 173 | 176 | 172 | 175 | 237,700 |
2023/07/14 | 173 | 178 | 173 | 174 | 249,900 |
2023/07/13 | 170 | 176 | 169 | 174 | 422,800 |
2023/07/12 | 174 | 175 | 170 | 170 | 255,800 |
2023/07/11 | 174 | 178 | 171 | 173 | 402,900 |
2023/07/10 | 174 | 177 | 172 | 173 | 461,900 |
2023/07/07 | 171 | 179 | 168 | 178 | 517,200 |
2023/07/06 | 180 | 181 | 173 | 174 | 709,800 |
2023/07/05 | 182 | 185 | 178 | 181 | 865,000 |
2023/07/04 | 190 | 190 | 185 | 185 | 506,400 |