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
2022/12/30 168 179 168 178 1,140,000
2022/12/29 160 169 159 168 504,600
2022/12/28 167 169 161 163 834,200
2022/12/27 170 173 166 167 669,500
2022/12/26 165 173 164 170 811,300
2022/12/23 165 169 159 165 1,132,900
2022/12/22 175 176 167 167 870,700
2022/12/21 167 172 165 171 674,600
2022/12/20 180 180 165 169 1,893,300
2022/12/19 172 181 167 179 1,435,500
2022/12/16 174 178 171 173 757,700
2022/12/15 181 181 174 177 1,573,200
2022/12/14 167 181 165 179 2,728,200
2022/12/13 169 172 165 165 1,869,900
2022/12/12 160 169 158 168 1,529,200
2022/12/09 155 165 154 161 1,445,200
2022/12/08 159 161 153 154 759,500
2022/12/07 148 160 146 158 999,700
2022/12/06 155 155 149 149 615,100
2022/12/05 156 159 153 156 938,400
2022/12/02 156 157 151 151 840,000
2022/12/01 154 156 151 152 296,900
2022/11/30 156 156 153 154 331,600
2022/11/29 152 158 150 156 495,800
2022/11/28 150 163 150 152 2,058,200
2022/11/25 147 149 146 149 243,600
2022/11/24 149 149 147 147 163,800
2022/11/22 150 152 147 149 212,100
2022/11/21 151 152 149 150 139,000
2022/11/18 153 153 149 153 390,400
2022/11/17 153 157 151 155 450,600
2022/11/16 146 154 146 154 355,200
2022/11/15 144 149 144 147 169,000
2022/11/14 144 147 143 145 133,100
2022/11/11 144 145 142 142 158,000
2022/11/10 142 143 142 142 60,700
2022/11/09 141 143 140 143 102,100
2022/11/08 142 144 140 140 149,400
2022/11/07 139 142 139 141 66,800
2022/11/04 139 142 139 140 155,700
2022/11/02 141 143 140 143 88,500
2022/11/01 146 146 140 141 175,000
2022/10/31 150 150 145 145 178,900
2022/10/28 143 149 143 148 260,900
2022/10/27 142 145 142 143 183,500
2022/10/26 141 142 140 141 153,100
2022/10/25 140 140 138 138 116,900
2022/10/24 141 141 138 138 144,100
2022/10/21 141 141 140 140 33,100
2022/10/20 139 142 139 142 65,800
2022/10/19 143 143 140 140 110,000
2022/10/18 141 143 141 142 111,000
2022/10/17 138 143 138 143 98,600
2022/10/14 139 142 137 140 227,400
2022/10/13 139 140 136 136 290,300
2022/10/12 142 142 139 139 157,200
2022/10/11 141 144 140 140 181,800
2022/10/07 143 145 142 142 168,000
2022/10/06 140 146 140 144 326,800
2022/10/05 145 146 141 141 272,600
2022/10/04 139 144 139 144 206,600
2022/10/03 137 140 135 137 227,600
2022/09/30 138 141 138 140 266,500
2022/09/29 139 142 139 142 221,900
2022/09/28 141 143 135 136 585,700
2022/09/27 143 146 142 142 293,800
2022/09/26 145 146 141 141 608,600
2022/09/22 148 151 147 148 482,200
2022/09/21 151 151 148 150 373,700
2022/09/20 153 153 150 151 309,600
2022/09/16 154 154 151 153 493,100
2022/09/15 158 159 154 155 766,700
2022/09/14 162 162 158 159 995,000
2022/09/13 163 165 163 163 355,100
2022/09/12 165 166 163 163 426,800
2022/09/09 168 168 164 165 649,900
2022/09/08 168 168 165 166 359,000
2022/09/07 177 178 165 168 1,423,700
2022/09/06 172 182 169 179 2,729,500
2022/09/05 168 174 165 169 1,079,600
2022/09/02 166 167 164 167 244,400
2022/09/01 166 167 165 166 87,200
2022/08/31 168 169 166 167 162,400
2022/08/30 167 168 165 168 109,400
2022/08/29 165 166 164 165 279,200
2022/08/26 167 168 166 166 91,100
2022/08/25 169 169 167 168 92,700
2022/08/24 166 168 166 168 119,500
2022/08/23 167 167 166 166 198,300
2022/08/22 167 168 166 166 154,600
2022/08/19 169 170 168 168 104,100
2022/08/18 167 170 167 169 170,600
2022/08/17 168 170 167 170 231,100
2022/08/16 167 170 166 168 240,500
2022/08/15 166 168 165 166 175,500
2022/08/12 166 167 165 166 72,900
2022/08/10 167 167 165 166 184,800
2022/08/09 169 170 167 167 189,500
2022/08/08 167 170 166 170 322,900
2022/08/05 168 169 167 167 143,900
2022/08/04 169 170 168 168 125,600
2022/08/03 168 170 168 168 206,600
2022/08/02 170 171 168 168 243,300
2022/08/01 173 173 170 171 277,400
2022/07/29 173 178 171 174 521,700
2022/07/28 172 173 171 171 231,800
2022/07/27 172 172 170 170 200,700
2022/07/26 173 173 171 171 243,100
2022/07/25 174 175 171 172 348,300
2022/07/22 176 177 174 176 182,000
2022/07/21 173 177 173 174 467,000
2022/07/20 173 175 172 173 308,200
2022/07/19 172 175 171 174 391,300
2022/07/15 176 176 173 175 353,900
2022/07/14 173 176 171 175 681,900
2022/07/13 176 177 171 171 593,700
2022/07/12 192 193 174 176 4,853,700
2022/07/11 175 176 172 172 156,700
2022/07/08 170 176 170 175 448,000
2022/07/07 171 173 169 170 282,600
2022/07/06 169 174 169 173 423,400
2022/07/05 175 192 169 171 2,730,900
2022/07/04 171 172 168 169 182,400
2022/07/01 173 174 169 170 172,400
2022/06/30 178 179 173 173 163,600
2022/06/29 177 180 176 176 123,500
2022/06/28 179 184 179 179 244,300
2022/06/27 180 182 178 178 265,800
2022/06/24 174 181 172 178 462,000
2022/06/23 166 174 166 171 232,200
2022/06/22 170 170 166 167 188,000
2022/06/21 164 170 164 170 181,500
2022/06/20 167 167 161 164 358,000
2022/06/17 165 167 163 167 341,200
2022/06/16 171 175 167 167 232,800
2022/06/15 175 176 168 170 389,600
2022/06/14 176 179 172 176 533,400
2022/06/13 180 180 171 173 479,400
2022/06/10 183 187 182 185 261,500
2022/06/09 185 188 184 188 258,400
2022/06/08 177 185 177 184 520,500
2022/06/07 179 179 175 175 214,200
2022/06/06 173 179 173 179 193,200
2022/06/03 176 177 175 177 81,800
2022/06/02 175 175 170 175 158,400
2022/06/01 174 177 173 176 112,600
2022/05/31 175 180 172 174 420,800
2022/05/30 170 179 170 177 445,000
2022/05/27 171 172 168 171 206,900
2022/05/26 165 172 165 168 265,100
2022/05/25 170 170 165 166 164,800
2022/05/24 169 172 169 172 175,600
2022/05/23 168 172 168 171 194,100
2022/05/20 167 169 166 167 115,300
2022/05/19 165 169 165 166 207,600
2022/05/18 165 173 165 172 304,600
2022/05/17 170 170 163 166 269,700
2022/05/16 165 170 165 167 211,000
2022/05/13 167 169 166 168 165,300
2022/05/12 169 169 165 167 227,600
2022/05/11 167 173 167 172 292,400
2022/05/10 165 170 163 170 221,500
2022/05/09 172 172 165 169 414,000
2022/05/06 174 181 169 173 634,600
2022/05/02 172 174 170 174 143,000
2022/04/28 174 175 171 172 90,700
2022/04/27 171 174 169 174 271,600
2022/04/26 177 177 173 175 182,800
2022/04/25 175 178 174 178 180,700
2022/04/22 178 180 175 180 336,700
2022/04/21 182 184 180 180 201,900
2022/04/20 183 184 181 181 167,600
2022/04/19 184 184 181 181 114,500
2022/04/18 183 184 179 184 261,000
2022/04/15 192 192 185 186 188,200
2022/04/14 190 192 187 192 249,200
2022/04/13 182 189 182 187 278,100
2022/04/12 185 186 181 183 277,200
2022/04/11 190 192 185 187 253,600
2022/04/08 185 189 183 188 430,600
2022/04/07 192 193 184 184 729,300
2022/04/06 204 211 194 198 3,105,300
2022/04/05 190 198 189 197 615,000
2022/04/04 188 189 186 187 206,700
2022/04/01 186 190 184 188 195,100
2022/03/31 188 190 185 186 252,800
2022/03/30 187 189 185 188 248,700
2022/03/29 179 184 179 184 142,300
2022/03/28 190 190 178 180 783,300
2022/03/25 186 191 183 191 858,400
2022/03/24 177 185 177 182 472,800
2022/03/23 176 183 175 179 392,500
2022/03/22 181 181 175 176 252,000
2022/03/18 177 181 177 179 286,400
2022/03/17 178 181 176 178 367,900
2022/03/16 175 180 174 176 335,500
2022/03/15 173 175 172 172 214,700
2022/03/14 170 176 170 176 260,100
2022/03/11 175 175 171 172 197,200
2022/03/10 170 177 170 176 310,300
2022/03/09 175 175 168 168 458,200
2022/03/08 167 176 167 173 316,300
2022/03/07 171 172 167 169 385,500
2022/03/04 179 179 171 174 341,700
2022/03/03 180 183 179 181 209,900
2022/03/02 179 183 176 179 313,800
2022/03/01 176 183 175 183 457,800
2022/02/28 165 177 165 176 473,300
2022/02/25 160 167 160 164 544,900
2022/02/24 165 167 156 156 875,500
2022/02/22 167 171 166 168 336,600
2022/02/21 177 177 170 171 485,500
2022/02/18 175 183 174 181 471,700
2022/02/17 192 192 176 178 1,785,700
2022/02/16 173 180 173 178 344,900
2022/02/15 173 175 167 170 323,000
2022/02/14 174 175 170 172 260,000
2022/02/10 178 179 175 179 164,100
2022/02/09 177 177 171 177 198,900
2022/02/08 179 180 174 176 241,000
2022/02/07 180 181 177 177 197,700
2022/02/04 184 186 175 180 431,100
2022/02/03 178 182 176 179 271,300
2022/02/02 174 182 172 182 456,200
2022/02/01 171 176 169 170 291,900
2022/01/31 170 173 168 172 263,000
2022/01/28 168 172 163 167 393,600
2022/01/27 172 174 164 167 650,800
2022/01/26 168 177 167 174 452,300
2022/01/25 169 171 164 169 461,100
2022/01/24 163 168 161 167 244,500
2022/01/21 163 166 162 165 249,200
2022/01/20 161 167 161 165 347,000
2022/01/19 170 172 162 163 761,100
2022/01/18 167 173 165 171 476,200
2022/01/17 171 174 167 167 289,300
2022/01/14 169 170 167 169 351,400
2022/01/13 168 172 165 172 636,200
2022/01/12 164 171 164 167 1,020,200
2022/01/11 166 172 165 166 984,900
2022/01/07 166 171 163 167 1,086,900
2022/01/06 185 186 171 171 1,340,000
2022/01/05 192 192 185 185 501,000
2022/01/04 195 196 191 193 276,200

このページの先頭へ