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
2020/12/30 184 187 181 186 362,200
2020/12/29 181 187 179 186 425,300
2020/12/28 184 187 177 180 623,700
2020/12/25 186 189 181 184 416,600
2020/12/24 181 187 181 185 572,800
2020/12/23 176 182 176 182 453,400
2020/12/22 184 185 176 178 900,000
2020/12/21 192 192 185 186 433,100
2020/12/18 188 193 188 192 535,400
2020/12/17 184 190 184 190 468,900
2020/12/16 189 190 184 186 709,300
2020/12/15 196 198 190 190 531,100
2020/12/14 196 198 194 196 390,700
2020/12/11 190 198 190 196 583,900
2020/12/10 197 199 194 194 664,900
2020/12/09 205 206 196 199 855,400
2020/12/08 204 206 203 203 441,200
2020/12/07 212 212 203 206 400,800
2020/12/04 210 211 206 211 418,200
2020/12/03 214 215 208 209 486,600
2020/12/02 214 220 212 215 551,700
2020/12/01 208 215 208 212 340,600
2020/11/30 218 218 209 209 380,200
2020/11/27 209 218 209 217 536,100
2020/11/26 208 211 208 209 302,700
2020/11/25 213 214 207 208 371,200
2020/11/24 211 218 211 212 522,600
2020/11/20 202 210 201 208 603,300
2020/11/19 214 215 206 206 827,600
2020/11/18 212 219 212 215 484,700
2020/11/17 221 221 211 211 873,300
2020/11/16 223 223 218 221 428,300
2020/11/13 219 225 219 223 300,100
2020/11/12 225 228 218 220 657,500
2020/11/11 217 228 216 228 708,700
2020/11/10 221 221 213 218 722,200
2020/11/09 226 226 218 221 329,800
2020/11/06 227 227 222 224 368,600
2020/11/05 227 230 220 226 572,200
2020/11/04 225 230 221 228 575,400
2020/11/02 219 224 217 220 381,800
2020/10/30 231 232 218 220 707,300
2020/10/29 225 235 220 232 753,600
2020/10/28 225 234 222 230 1,356,100
2020/10/27 215 226 212 225 805,900
2020/10/26 222 226 218 218 500,000
2020/10/23 221 226 215 226 793,300
2020/10/22 228 229 216 223 752,300
2020/10/21 228 233 228 230 375,700
2020/10/20 232 235 227 228 499,900
2020/10/19 225 235 225 233 764,100
2020/10/16 230 236 224 228 1,110,900
2020/10/15 242 242 230 233 1,253,300
2020/10/14 258 258 244 246 951,700
2020/10/13 262 262 256 257 606,500
2020/10/12 264 266 259 261 503,300
2020/10/09 258 266 257 265 618,300
2020/10/08 262 262 258 260 330,600
2020/10/07 262 263 259 260 513,700
2020/10/06 261 267 257 267 442,200
2020/10/05 258 266 255 262 513,600
2020/10/02 267 272 257 258 1,127,400
2020/09/30 269 273 265 265 555,800
2020/09/29 266 272 262 269 455,600
2020/09/28 271 271 261 266 726,900
2020/09/25 272 274 268 271 557,700
2020/09/24 283 283 270 270 903,200
2020/09/23 282 284 280 284 353,400
2020/09/18 283 285 280 282 530,800
2020/09/17 290 290 278 283 1,156,800
2020/09/16 281 289 280 287 624,000
2020/09/15 277 285 277 283 624,200
2020/09/14 278 281 276 277 363,800
2020/09/11 280 281 274 280 539,300
2020/09/10 275 278 273 276 393,200
2020/09/09 272 280 271 274 468,200
2020/09/08 271 279 269 276 582,000
2020/09/07 275 275 269 270 639,000
2020/09/04 274 278 274 276 590,500
2020/09/03 276 282 273 282 536,100
2020/09/02 281 282 273 276 490,700
2020/09/01 276 282 274 281 490,900
2020/08/31 277 280 274 277 763,000
2020/08/28 280 288 268 273 2,013,900
2020/08/27 289 290 280 282 982,100
2020/08/26 289 293 287 290 630,500
2020/08/25 302 303 289 290 1,449,300
2020/08/24 294 306 287 305 1,246,400
2020/08/21 291 296 291 295 563,300
2020/08/20 303 303 288 288 1,615,200
2020/08/19 301 303 290 303 1,446,500
2020/08/18 284 300 284 298 1,219,600
2020/08/17 291 293 282 284 797,900
2020/08/14 283 296 280 295 1,323,000
2020/08/13 279 283 276 282 550,200
2020/08/12 280 282 272 280 829,000
2020/08/11 278 286 275 285 637,100
2020/08/07 275 280 273 279 594,600
2020/08/06 290 292 274 275 1,046,400
2020/08/05 286 303 282 287 1,738,100
2020/08/04 285 295 277 288 1,092,900
2020/08/03 275 286 273 283 744,400
2020/07/31 281 285 271 273 865,500
2020/07/30 276 291 274 287 908,800
2020/07/29 271 284 270 278 894,600
2020/07/28 280 280 270 276 904,600
2020/07/27 295 295 279 280 1,381,200
2020/07/22 318 329 297 298 4,968,200
2020/07/21 279 297 279 292 922,300
2020/07/20 281 288 276 282 676,300
2020/07/17 300 300 280 281 1,252,700
2020/07/16 302 304 298 298 680,200
2020/07/15 299 307 299 305 827,300
2020/07/14 306 309 296 296 857,300
2020/07/13 303 311 293 310 840,100
2020/07/10 290 324 290 300 2,072,000
2020/07/09 304 307 294 295 955,800
2020/07/08 309 317 300 308 969,300
2020/07/07 295 312 291 311 1,046,200
2020/07/06 297 306 293 299 1,063,500
2020/07/03 290 308 290 308 1,268,800
2020/07/02 307 309 280 289 2,533,200
2020/07/01 326 330 317 319 968,500
2020/06/30 333 333 314 333 1,378,700
2020/06/29 335 348 326 330 1,316,900
2020/06/26 350 354 323 329 2,260,000
2020/06/25 342 356 341 353 1,574,900
2020/06/24 362 364 350 354 1,799,600
2020/06/23 379 381 367 368 2,070,200
2020/06/22 384 386 375 382 1,997,400
2020/06/19 380 393 373 392 2,434,000
2020/06/18 399 400 371 378 4,047,700
2020/06/17 379 397 364 390 8,366,000
2020/06/16 378 382 362 371 3,359,400
2020/06/15 400 404 356 358 3,786,800
2020/06/12 404 424 386 393 7,713,800
2020/06/11 410 484 406 444 20,595,900
2020/06/10 414 429 400 404 4,540,900
2020/06/09 392 416 386 406 3,499,600
2020/06/08 403 408 383 394 3,541,600
2020/06/05 379 409 374 409 3,982,700
2020/06/04 386 398 366 373 3,052,300
2020/06/03 433 434 385 388 7,879,800
2020/06/02 416 424 393 402 4,303,200
2020/06/01 394 462 392 423 14,270,000
2020/05/29 354 394 352 384 5,925,300
2020/05/28 360 362 343 355 3,291,000
2020/05/27 339 356 335 350 1,713,700
2020/05/26 349 379 337 345 6,019,700
2020/05/25 355 358 333 339 2,807,200
2020/05/22 361 363 340 349 3,848,100
2020/05/21 363 394 363 368 6,305,700
2020/05/20 343 397 320 377 10,650,200
2020/05/19 370 416 341 352 16,949,800
2020/05/18 298 354 291 354 15,168,300
2020/05/15 267 282 263 274 1,193,800
2020/05/14 285 287 260 261 1,702,400
2020/05/13 279 307 273 286 3,493,600
2020/05/12 273 285 265 275 2,138,200
2020/05/11 249 273 244 271 2,345,000
2020/05/08 280 282 241 245 2,738,800
2020/05/07 235 286 234 266 3,976,000
2020/05/01 235 238 228 233 874,800
2020/04/30 236 244 229 240 1,462,500
2020/04/28 219 233 217 232 1,404,800
2020/04/27 213 219 212 218 799,400
2020/04/24 207 213 203 211 1,061,700
2020/04/23 230 234 205 205 4,932,500
2020/04/22 194 200 190 196 418,500
2020/04/21 210 213 195 198 818,200
2020/04/20 209 215 205 211 994,100
2020/04/17 210 212 205 206 761,000
2020/04/16 210 216 209 213 572,000
2020/04/15 208 215 205 209 906,000
2020/04/14 205 223 201 208 2,601,700
2020/04/13 187 205 187 201 1,137,400
2020/04/10 189 192 184 191 319,700
2020/04/09 187 192 185 189 440,000
2020/04/08 184 188 179 186 442,900
2020/04/07 185 190 180 185 389,800
2020/04/06 172 186 172 184 475,500
2020/04/03 186 189 175 177 734,200
2020/04/02 189 190 184 185 432,500
2020/04/01 185 197 182 184 747,200
2020/03/31 191 207 187 189 1,396,300
2020/03/30 174 191 173 183 962,900
2020/03/27 173 177 171 177 399,000
2020/03/26 177 177 170 172 526,400
2020/03/25 185 186 174 178 967,900
2020/03/24 172 177 169 172 524,100
2020/03/23 166 171 162 168 430,300
2020/03/19 170 176 163 169 366,000
2020/03/18 181 190 167 169 1,706,300
2020/03/17 153 173 152 172 959,400
2020/03/16 160 171 152 160 807,000
2020/03/13 150 157 144 151 1,223,800
2020/03/12 157 175 157 162 921,300
2020/03/11 174 178 161 162 907,900
2020/03/10 155 176 151 173 1,359,500
2020/03/09 190 191 170 172 1,529,000
2020/03/06 213 213 195 199 1,468,800
2020/03/05 223 229 212 218 2,019,800
2020/03/04 213 222 211 216 1,357,000
2020/03/03 219 226 205 208 2,128,500
2020/03/02 260 262 211 211 6,307,300
2020/02/28 183 238 180 232 14,335,600
2020/02/27 200 202 187 188 713,300
2020/02/26 203 211 199 201 525,500
2020/02/25 202 213 200 207 567,000
2020/02/21 218 219 215 215 250,400
2020/02/20 225 225 218 219 305,200
2020/02/19 218 226 218 225 617,700
2020/02/18 221 222 213 221 498,500
2020/02/17 215 224 209 219 640,900
2020/02/14 214 216 208 212 375,800
2020/02/13 217 219 212 214 293,100
2020/02/12 220 221 211 219 468,800
2020/02/10 223 224 216 222 562,500
2020/02/07 234 237 222 225 641,200
2020/02/06 239 242 233 234 543,600
2020/02/05 243 243 230 233 922,400
2020/02/04 244 260 235 243 3,650,100
2020/02/03 227 250 226 238 2,770,800
2020/01/31 231 237 222 223 987,500
2020/01/30 222 250 217 231 4,751,200
2020/01/29 217 233 216 222 1,093,100
2020/01/28 244 246 220 222 2,204,300
2020/01/27 215 238 212 236 2,540,100
2020/01/24 215 219 213 218 309,600
2020/01/23 222 224 214 214 743,500
2020/01/22 222 226 219 226 901,400
2020/01/21 213 221 212 218 857,500
2020/01/20 206 215 206 213 454,200
2020/01/17 206 207 202 206 181,200
2020/01/16 205 210 205 206 145,600
2020/01/15 206 207 204 205 126,600
2020/01/14 205 207 200 206 265,800
2020/01/10 201 207 201 206 223,400
2020/01/09 200 202 199 200 151,200
2020/01/08 200 200 193 198 410,100
2020/01/07 198 204 198 203 213,500
2020/01/06 200 201 196 197 270,700

このページの先頭へ