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
2015/12/30 602 653 598 625 2,635,700
2015/12/29 618 619 581 593 1,605,300
2015/12/28 632 683 614 628 2,556,300
2015/12/25 614 645 600 602 1,934,100
2015/12/24 645 681 605 612 2,386,000
2015/12/22 684 695 638 645 1,972,000
2015/12/21 723 758 677 680 4,230,900
2015/12/18 746 782 698 712 5,178,400
2015/12/17 880 885 743 746 9,795,300
2015/12/16 989 998 822 893 20,644,700
2015/12/15 775 903 774 903 19,799,000
2015/12/14 700 765 692 753 16,448,700
2015/12/11 553 672 538 672 15,295,100
2015/12/10 530 572 514 572 5,585,300
2015/12/09 496 500 492 492 117,400
2015/12/08 505 509 498 500 179,800
2015/12/07 506 514 505 505 187,300
2015/12/04 500 513 496 503 204,500
2015/12/03 499 507 499 503 213,100
2015/12/02 491 508 491 502 267,200
2015/12/01 505 510 491 492 314,000
2015/11/30 507 509 495 495 173,100
2015/11/27 515 533 502 511 332,000
2015/11/26 502 534 502 517 377,900
2015/11/25 508 508 498 508 120,700
2015/11/24 495 510 495 503 134,700
2015/11/20 499 504 494 495 130,500
2015/11/19 486 524 485 509 337,500
2015/11/18 475 495 475 486 167,400
2015/11/17 488 491 475 480 186,500
2015/11/16 485 491 482 491 103,800
2015/11/13 488 495 486 492 73,200
2015/11/12 499 499 491 492 71,700
2015/11/11 500 504 492 497 97,900
2015/11/10 488 500 487 499 86,700
2015/11/09 488 497 488 493 95,300
2015/11/06 486 503 484 495 97,500
2015/11/05 491 494 486 488 143,300
2015/11/04 508 508 495 496 144,300
2015/11/02 515 515 500 506 164,700
2015/10/30 519 527 511 514 138,000
2015/10/29 516 526 515 525 169,700
2015/10/28 528 536 512 516 268,600
2015/10/27 555 555 527 528 837,800
2015/10/26 503 590 502 577 2,420,300
2015/10/23 506 509 497 500 165,800
2015/10/22 510 514 502 504 89,900
2015/10/21 506 520 506 508 79,700
2015/10/20 522 524 508 512 125,600
2015/10/19 530 538 525 529 68,900
2015/10/16 544 550 533 533 82,800
2015/10/15 524 560 524 537 187,600
2015/10/14 534 535 523 533 85,000
2015/10/13 530 548 530 542 138,800
2015/10/09 524 536 523 536 92,700
2015/10/08 529 542 521 533 136,600
2015/10/07 527 536 520 536 99,300
2015/10/06 544 546 521 532 219,800
2015/10/05 516 536 515 528 244,100
2015/10/02 501 514 498 510 137,100
2015/10/01 526 527 496 501 236,300
2015/09/30 538 560 518 519 1,476,400
2015/09/29 512 514 486 486 194,900
2015/09/28 520 533 511 520 84,600
2015/09/25 524 544 504 515 142,800
2015/09/24 516 517 504 504 83,200
2015/09/18 528 532 521 523 71,900
2015/09/17 529 543 526 532 89,100
2015/09/16 551 551 526 533 105,700
2015/09/15 540 559 529 545 262,200
2015/09/14 561 564 522 535 378,000
2015/09/11 550 613 550 571 1,280,000
2015/09/10 492 520 487 520 205,400
2015/09/09 497 508 492 506 145,100
2015/09/08 492 510 470 474 200,100
2015/09/07 480 499 473 499 104,800
2015/09/04 519 523 483 495 219,600
2015/09/03 508 533 508 529 195,700
2015/09/02 480 512 477 510 166,300
2015/09/01 529 533 498 500 209,600
2015/08/31 542 550 521 536 182,700
2015/08/28 539 547 533 538 179,500
2015/08/27 522 549 521 528 231,400
2015/08/26 490 521 490 517 330,200
2015/08/25 451 536 430 485 714,800
2015/08/24 539 565 484 489 789,100
2015/08/21 589 596 578 580 379,400
2015/08/20 606 621 603 607 290,100
2015/08/19 607 614 597 601 338,400
2015/08/18 605 635 591 617 1,219,200
2015/08/17 590 613 585 585 2,399,000
2015/08/14 747 747 727 735 140,200
2015/08/13 755 764 740 743 147,000
2015/08/12 765 768 755 756 135,600
2015/08/11 758 783 755 780 109,000
2015/08/10 753 769 750 759 113,600
2015/08/07 750 761 748 754 171,000
2015/08/06 790 790 752 763 257,700
2015/08/05 797 803 780 788 221,400
2015/08/04 825 825 790 797 193,800
2015/08/03 838 842 826 826 54,700
2015/07/31 827 840 825 838 73,800
2015/07/30 850 853 825 827 110,700
2015/07/29 848 861 845 847 56,900
2015/07/28 825 858 825 853 91,800
2015/07/27 866 874 846 854 87,200
2015/07/24 885 889 878 880 58,500
2015/07/23 894 900 885 888 84,900
2015/07/22 875 895 874 895 78,700
2015/07/21 880 895 879 883 70,900
2015/07/17 868 888 864 888 84,300
2015/07/16 879 890 858 872 102,200
2015/07/15 876 892 873 880 91,800
2015/07/14 850 885 848 878 173,500
2015/07/13 833 847 823 844 123,600
2015/07/10 840 845 816 827 126,100
2015/07/09 801 840 744 838 474,800
2015/07/08 890 897 850 859 289,300
2015/07/07 889 902 887 898 113,500
2015/07/06 898 910 880 888 188,800
2015/07/03 914 919 896 910 167,600
2015/07/02 934 944 916 919 135,400
2015/07/01 912 960 909 943 240,200
2015/06/30 896 909 896 909 116,300
2015/06/29 899 916 895 896 278,000
2015/06/26 930 940 922 937 117,300
2015/06/25 943 946 927 931 167,400
2015/06/24 927 945 927 945 147,500
2015/06/23 917 938 917 936 178,400
2015/06/22 910 926 909 917 129,100
2015/06/19 914 937 909 915 180,600
2015/06/18 946 948 907 911 321,500
2015/06/17 953 961 943 945 142,300
2015/06/16 980 980 954 954 227,900
2015/06/15 985 990 975 975 268,400
2015/06/12 984 1,030 977 999 653,500
2015/06/11 972 983 962 983 190,100
2015/06/10 984 991 968 972 248,600
2015/06/09 983 1,001 977 977 253,000
2015/06/08 1,008 1,008 982 982 279,100
2015/06/05 1,005 1,019 1,000 1,007 249,900
2015/06/04 1,021 1,023 995 997 455,600
2015/06/03 1,012 1,034 1,012 1,021 373,500
2015/06/02 1,020 1,091 1,020 1,023 1,004,800
2015/06/01 1,043 1,128 1,029 1,050 1,917,900
2015/05/29 1,053 1,087 999 1,013 1,627,000
2015/05/28 1,212 1,277 1,070 1,078 5,681,200
2015/05/27 1,081 1,081 1,081 1,081 125,100
2015/05/26 950 968 930 931 493,500
2015/05/25 926 935 920 926 148,400
2015/05/22 902 926 902 918 170,300
2015/05/21 916 937 902 908 253,400
2015/05/20 935 949 916 926 229,500
2015/05/19 876 929 872 928 244,100
2015/05/18 876 912 864 891 232,700
2015/05/15 879 880 850 859 357,700
2015/05/14 896 900 888 888 119,000
2015/05/13 894 905 893 894 120,700
2015/05/12 920 920 892 902 106,400
2015/05/11 905 919 904 912 123,200
2015/05/08 890 906 889 895 85,200
2015/05/07 890 911 888 889 125,000
2015/05/01 910 914 891 902 176,300
2015/04/30 925 928 907 910 205,100
2015/04/28 924 930 921 921 175,400
2015/04/27 952 959 943 951 117,300
2015/04/24 950 977 950 954 110,600
2015/04/23 969 973 956 956 108,500
2015/04/22 952 988 952 972 125,600
2015/04/21 977 981 954 956 181,100
2015/04/20 972 1,005 971 976 229,000
2015/04/17 1,001 1,010 975 979 340,800
2015/04/16 970 998 963 998 249,100
2015/04/15 995 1,005 956 962 394,900
2015/04/14 975 1,045 952 1,010 644,600
2015/04/13 911 960 911 960 319,700
2015/04/10 913 918 905 912 124,100
2015/04/09 912 939 912 914 198,300
2015/04/08 920 927 906 919 163,200
2015/04/07 890 918 889 908 280,900
2015/04/06 894 896 882 886 554,300
2015/04/03 980 980 923 933 572,300
2015/04/02 1,006 1,008 973 977 243,200
2015/04/01 977 999 967 999 241,600
2015/03/31 960 984 958 968 273,400
2015/03/30 1,000 1,012 958 969 344,300
2015/03/27 986 1,008 986 991 217,000
2015/03/26 998 1,008 987 987 316,100
2015/03/25 1,010 1,015 1,001 1,008 215,500
2015/03/24 1,000 1,021 999 1,020 202,700
2015/03/23 1,035 1,053 1,015 1,015 238,900
2015/03/20 999 1,044 996 1,028 408,900
2015/03/19 1,053 1,067 987 1,010 767,800
2015/03/18 1,030 1,071 1,025 1,065 576,400
2015/03/17 1,164 1,170 1,049 1,062 1,067,000
2015/03/16 1,215 1,219 1,160 1,162 631,000
2015/03/13 1,245 1,260 1,240 1,242 126,200
2015/03/12 1,256 1,265 1,245 1,248 114,900
2015/03/11 1,230 1,289 1,225 1,266 169,400
2015/03/10 1,249 1,259 1,233 1,238 114,300
2015/03/09 1,266 1,266 1,246 1,247 104,500
2015/03/06 1,256 1,275 1,253 1,267 108,000
2015/03/05 1,258 1,277 1,251 1,255 165,600
2015/03/04 1,244 1,275 1,240 1,261 189,300
2015/03/03 1,290 1,295 1,245 1,255 335,500
2015/03/02 1,301 1,306 1,289 1,291 146,100
2015/02/27 1,300 1,308 1,295 1,304 120,000
2015/02/26 1,313 1,316 1,300 1,300 98,400
2015/02/25 1,309 1,320 1,298 1,315 178,300
2015/02/24 1,334 1,335 1,309 1,314 140,000
2015/02/23 1,318 1,337 1,310 1,320 127,300
2015/02/20 1,332 1,348 1,301 1,318 181,100
2015/02/19 1,345 1,364 1,329 1,344 185,100
2015/02/18 1,312 1,338 1,311 1,336 154,000
2015/02/17 1,300 1,315 1,287 1,313 141,000
2015/02/16 1,298 1,308 1,282 1,286 187,300
2015/02/13 1,311 1,315 1,300 1,310 114,200
2015/02/12 1,315 1,324 1,312 1,316 83,100
2015/02/10 1,314 1,337 1,308 1,315 109,600
2015/02/09 1,317 1,338 1,310 1,333 95,600
2015/02/06 1,308 1,349 1,305 1,320 128,000
2015/02/05 1,293 1,330 1,286 1,322 268,700
2015/02/04 1,309 1,316 1,280 1,288 315,000
2015/02/03 1,324 1,332 1,309 1,312 128,100
2015/02/02 1,335 1,338 1,320 1,324 113,800
2015/01/30 1,347 1,350 1,328 1,334 137,500
2015/01/29 1,361 1,364 1,337 1,340 166,700
2015/01/28 1,345 1,368 1,343 1,366 130,100
2015/01/27 1,353 1,360 1,341 1,345 111,400
2015/01/26 1,328 1,362 1,328 1,360 146,700
2015/01/23 1,350 1,358 1,344 1,348 127,900
2015/01/22 1,375 1,383 1,350 1,360 188,100
2015/01/21 1,380 1,414 1,373 1,375 237,900
2015/01/20 1,390 1,394 1,377 1,377 165,600
2015/01/19 1,375 1,390 1,364 1,387 139,700
2015/01/16 1,375 1,382 1,359 1,379 200,300
2015/01/15 1,384 1,390 1,373 1,384 152,300
2015/01/14 1,382 1,405 1,371 1,381 246,000
2015/01/13 1,362 1,407 1,362 1,391 223,500
2015/01/09 1,393 1,445 1,374 1,380 464,900
2015/01/08 1,408 1,428 1,387 1,400 523,600
2015/01/07 1,367 1,386 1,355 1,360 140,700
2015/01/06 1,360 1,410 1,360 1,367 292,200
2015/01/05 1,404 1,405 1,371 1,384 181,700

このページの先頭へ