日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/26 90 91 88 90 679,600
2026/05/25 93 93 89 90 1,253,200
2026/05/22 90 101 89 97 1,538,700
2026/05/21 89 91 88 89 1,179,200
2026/05/20 89 89 87 88 599,600
2026/05/19 88 91 88 90 578,500
2026/05/18 91 91 88 90 631,000
2026/05/15 93 93 90 92 941,100
2026/05/14 94 95 92 93 628,600
2026/05/13 95 96 92 94 539,400
2026/05/12 98 98 95 95 499,000
2026/05/11 99 99 98 98 323,800
2026/05/08 101 101 99 99 412,300
2026/05/07 101 101 100 100 324,700
2026/05/01 99 103 98 101 767,600
2026/04/30 99 102 97 100 1,163,800
2026/04/28 99 99 97 99 503,200
2026/04/27 99 100 98 98 463,900
2026/04/24 101 103 99 100 661,400
2026/04/23 102 102 101 101 330,300
2026/04/22 103 103 101 102 350,400
2026/04/21 103 104 102 102 143,300
2026/04/20 103 104 102 103 265,900
2026/04/17 103 104 102 103 385,800
2026/04/16 102 104 102 103 163,300
2026/04/15 103 104 102 103 206,600
2026/04/14 101 104 101 104 655,700
2026/04/13 102 103 101 102 373,400
2026/04/10 104 105 102 103 629,600
2026/04/09 107 107 104 105 537,000
2026/04/08 103 106 103 104 784,800
2026/04/07 103 104 102 103 480,700
2026/04/06 103 104 102 103 271,400
2026/04/03 104 104 102 103 259,600
2026/03/27 103 107 103 105 410,900
2026/03/26 105 105 103 104 386,100
2026/03/25 105 106 103 104 527,700
2026/03/24 104 105 102 103 627,900
2026/03/23 104 104 102 102 578,800
2026/03/19 110 111 106 107 1,004,300
2026/03/18 109 112 105 112 1,433,500
2026/03/17 106 106 104 106 589,600
2026/03/16 107 107 105 106 574,500
2026/03/13 110 110 107 107 642,300
2026/03/12 113 113 110 111 460,500
2026/03/11 109 115 109 113 1,152,500
2026/03/10 106 111 105 109 996,500
2026/03/09 105 106 102 106 812,000
2026/03/06 106 110 106 107 813,100
2026/03/05 106 110 105 109 1,080,100
2026/03/04 105 106 101 104 1,522,700
2026/03/03 109 109 106 107 1,693,400
2026/03/02 111 111 109 109 651,300
2026/02/27 110 112 108 112 1,054,600
2026/02/26 112 114 111 112 780,900
2026/02/25 113 114 112 113 450,500
2026/02/24 114 114 110 112 891,800
2026/02/20 124 124 113 115 2,028,000
2026/02/19 119 125 116 124 4,092,300
2026/02/18 110 115 110 115 621,300
2026/02/17 111 112 109 110 704,800
2026/02/16 111 111 110 110 303,000
2026/02/13 112 113 110 111 743,400
2026/02/12 115 116 111 114 871,200
2026/02/10 118 119 115 118 785,000
2026/02/09 114 117 114 117 385,700
2026/02/06 114 115 113 113 268,000
2026/02/05 112 117 112 116 585,400
2026/02/04 114 114 112 113 152,200
2026/02/03 113 114 111 113 303,700
2026/02/02 112 115 112 112 361,000
2026/01/30 112 114 111 112 340,100
2026/01/29 112 113 111 112 287,800
2026/01/28 112 113 112 113 120,100
2026/01/27 113 114 109 114 656,500
2026/01/26 115 115 111 113 690,900
2026/01/23 114 115 113 114 204,600
2026/01/22 116 117 114 114 414,400
2026/01/21 116 117 115 116 418,000
2026/01/20 120 121 118 119 426,600
2026/01/19 119 122 118 120 892,200
2026/01/16 113 119 111 119 692,300
2026/01/15 112 114 111 112 1,025,100
2026/01/14 115 115 112 112 355,500
2026/01/13 117 117 114 115 643,900
2026/01/09 118 119 117 117 719,900
2026/01/08 114 118 114 117 486,100
2026/01/07 110 114 108 114 586,500
2026/01/06 107 110 107 109 473,300
2026/01/05 107 109 106 107 261,600
2025/12/30 107 109 107 107 278,800
2025/12/29 108 108 106 108 733,000
2025/12/26 108 108 105 106 1,386,600
2025/12/25 108 109 106 109 881,400
2025/12/24 106 110 106 108 804,100
2025/12/23 107 108 106 107 570,300
2025/12/22 106 111 106 107 805,900
2025/12/19 107 109 106 107 1,000,800
2025/12/18 106 108 106 106 841,200
2025/12/17 107 108 106 108 647,200
2025/12/16 110 110 107 108 566,300
2025/12/15 109 112 108 110 562,900
2025/12/12 110 111 108 110 558,300
2025/12/11 111 111 109 109 446,500
2025/12/10 110 112 109 111 536,200
2025/12/09 112 112 108 109 689,800
2025/12/08 111 112 110 112 397,000
2025/12/05 112 115 111 111 541,500
2025/12/04 112 114 111 112 296,100
2025/12/03 113 114 110 113 615,000
2025/12/02 116 116 112 113 970,200
2025/12/01 121 121 116 116 1,560,900
2025/11/28 124 127 124 126 586,200
2025/11/27 121 126 121 125 532,700
2025/11/26 120 123 120 120 420,100
2025/11/25 123 123 120 120 414,400
2025/11/21 125 125 122 122 468,700
2025/11/20 125 126 123 125 428,200
2025/11/19 123 126 121 125 879,800
2025/11/18 123 126 123 123 609,100
2025/11/17 124 125 122 123 397,600
2025/11/14 125 126 122 125 848,500
2025/11/13 130 131 126 126 529,300
2025/11/12 133 133 128 129 638,100
2025/11/11 134 136 133 135 515,300
2025/11/10 134 135 133 133 314,500
2025/11/07 132 135 131 133 185,500
2025/11/06 131 134 129 134 412,700
2025/11/05 127 131 126 131 485,600
2025/11/04 127 130 127 128 310,200
2025/10/31 127 128 125 128 369,400
2025/10/30 123 128 122 126 522,500
2025/10/29 128 128 123 123 663,400
2025/10/28 128 130 127 127 349,900
2025/10/27 130 131 127 128 476,100
2025/10/24 134 134 129 130 596,200
2025/10/23 135 135 133 133 321,800
2025/10/22 133 137 132 136 482,600
2025/10/21 134 136 132 132 474,700
2025/10/20 133 137 132 135 550,600
2025/10/17 135 135 132 132 349,400
2025/10/16 134 136 133 135 307,800
2025/10/15 129 135 129 134 500,500
2025/10/14 135 135 129 130 836,900
2025/10/10 136 139 136 138 601,400
2025/10/09 134 136 132 136 593,600
2025/10/08 132 137 130 136 1,149,000
2025/10/07 141 142 128 132 3,264,700
2025/10/06 126 129 125 129 362,000
2025/10/03 124 128 124 125 269,000
2025/10/02 126 128 124 124 551,800
2025/10/01 132 132 126 126 834,300
2025/09/30 133 133 131 132 222,100
2025/09/29 135 135 132 133 242,400
2025/09/26 134 136 133 134 623,100
2025/09/25 134 135 132 133 282,000
2025/09/24 133 134 131 134 252,400
2025/09/22 134 134 132 134 216,300
2025/09/19 132 134 130 134 689,200
2025/09/18 132 134 130 131 434,300
2025/09/17 133 134 131 134 321,100
2025/09/16 131 134 130 134 264,400
2025/09/12 133 134 130 130 692,800
2025/09/11 133 135 133 133 360,300
2025/09/10 138 138 133 133 757,800
2025/09/09 140 142 137 138 441,400
2025/09/08 142 142 140 140 219,100
2025/09/05 139 142 138 142 670,700
2025/09/04 139 140 137 138 338,900
2025/09/03 139 140 138 138 304,400
2025/09/02 138 140 137 139 422,400
2025/09/01 136 138 135 138 267,700
2025/08/29 135 139 135 137 669,600
2025/08/28 135 138 135 136 570,100
2025/08/27 140 141 134 134 1,290,700
2025/08/26 142 142 139 139 666,300
2025/08/25 141 143 139 142 717,600
2025/08/22 140 140 139 139 357,400
2025/08/21 140 142 139 140 366,400
2025/08/20 142 142 138 140 980,300
2025/08/19 142 143 140 141 533,100
2025/08/18 140 145 140 141 697,600
2025/08/15 141 143 139 140 823,500
2025/08/14 136 142 136 141 942,700
2025/08/13 138 140 135 138 1,030,000
2025/08/12 140 140 138 139 570,900
2025/08/08 141 142 138 139 1,307,300
2025/08/07 142 142 140 140 519,100
2025/08/06 142 143 140 143 647,000
2025/08/05 146 147 142 142 1,702,200
2025/08/04 147 148 145 145 979,400
2025/08/01 151 152 149 149 291,500
2025/07/31 148 152 148 152 865,000
2025/07/30 146 149 144 149 672,600
2025/07/29 147 148 145 147 329,800
2025/07/28 146 150 144 147 860,800
2025/07/25 146 148 145 145 508,800
2025/07/24 148 149 146 147 475,100
2025/07/23 145 150 145 147 858,200
2025/07/22 147 149 143 145 911,300

このページの先頭へ