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 |
|---|---|---|---|---|---|
| 2024/12/30 | 264 | 274 | 257 | 269 | 8,511,900 |
| 2024/12/27 | 260 | 271 | 258 | 265 | 6,677,300 |
| 2024/12/26 | 249 | 262 | 246 | 259 | 6,112,700 |
| 2024/12/25 | 244 | 257 | 241 | 255 | 6,810,900 |
| 2024/12/24 | 259 | 259 | 232 | 243 | 6,665,800 |
| 2024/12/23 | 236 | 247 | 227 | 245 | 6,497,300 |
| 2024/12/20 | 262 | 275 | 233 | 235 | 14,448,200 |
| 2024/12/19 | 276 | 285 | 263 | 273 | 11,320,400 |
| 2024/12/18 | 260 | 288 | 255 | 281 | 15,173,400 |
| 2024/12/17 | 258 | 281 | 254 | 272 | 19,735,800 |
| 2024/12/16 | 229 | 252 | 222 | 252 | 12,298,000 |
| 2024/12/13 | 228 | 267 | 228 | 234 | 29,222,400 |
| 2024/12/12 | 224 | 244 | 220 | 228 | 27,937,200 |
| 2024/12/11 | 217 | 219 | 200 | 201 | 10,056,900 |
| 2024/12/10 | 223 | 232 | 214 | 222 | 12,450,900 |
| 2024/12/09 | 198 | 227 | 197 | 227 | 12,872,400 |
| 2024/12/06 | 186 | 217 | 185 | 203 | 23,888,400 |
| 2024/12/05 | 209 | 219 | 191 | 194 | 34,982,300 |
| 2024/12/04 | 178 | 181 | 168 | 179 | 11,532,800 |
| 2024/12/03 | 184 | 195 | 178 | 180 | 7,427,600 |
| 2024/12/02 | 201 | 201 | 186 | 188 | 13,920,500 |
| 2024/11/29 | 208 | 218 | 196 | 207 | 20,421,000 |
| 2024/11/28 | 227 | 244 | 205 | 213 | 33,205,300 |
| 2024/11/27 | 261 | 263 | 219 | 219 | 41,617,600 |
| 2024/11/26 | 238 | 304 | 235 | 266 | 108,249,400 |
| 2024/11/25 | 199 | 230 | 197 | 230 | 48,845,500 |
| 2024/11/22 | 165 | 195 | 165 | 180 | 63,736,100 |
| 2024/11/21 | 150 | 150 | 150 | 150 | 1,465,600 |
| 2024/11/20 | 100 | 101 | 98 | 100 | 806,400 |
| 2024/11/19 | 100 | 101 | 99 | 100 | 225,400 |
| 2024/11/18 | 99 | 101 | 98 | 100 | 466,300 |
| 2024/11/15 | 103 | 103 | 100 | 101 | 721,800 |
| 2024/11/14 | 101 | 103 | 100 | 103 | 532,000 |
| 2024/11/13 | 103 | 104 | 100 | 100 | 699,100 |
| 2024/11/12 | 107 | 108 | 105 | 107 | 1,132,700 |
| 2024/11/11 | 103 | 106 | 103 | 105 | 569,000 |
| 2024/11/08 | 100 | 104 | 100 | 104 | 1,170,500 |
| 2024/11/07 | 100 | 102 | 99 | 100 | 690,600 |
| 2024/11/06 | 99 | 101 | 98 | 100 | 845,500 |
| 2024/11/05 | 100 | 100 | 98 | 100 | 723,100 |
| 2024/11/01 | 99 | 101 | 99 | 99 | 827,900 |
| 2024/10/31 | 99 | 102 | 98 | 102 | 876,500 |
| 2024/10/30 | 103 | 104 | 98 | 99 | 1,525,200 |
| 2024/10/29 | 101 | 104 | 100 | 103 | 1,552,000 |
| 2024/10/28 | 98 | 101 | 98 | 101 | 742,500 |
| 2024/10/25 | 99 | 100 | 98 | 100 | 825,800 |
| 2024/10/24 | 101 | 102 | 99 | 101 | 691,600 |
| 2024/10/23 | 103 | 104 | 102 | 102 | 297,000 |
| 2024/10/22 | 103 | 105 | 101 | 105 | 559,800 |
| 2024/10/21 | 102 | 103 | 101 | 103 | 248,800 |
| 2024/10/18 | 102 | 103 | 101 | 102 | 341,000 |
| 2024/10/17 | 100 | 103 | 100 | 103 | 476,200 |
| 2024/10/16 | 99 | 102 | 98 | 100 | 556,500 |
| 2024/10/15 | 101 | 102 | 99 | 100 | 349,600 |
| 2024/10/11 | 103 | 103 | 99 | 100 | 1,387,100 |
| 2024/10/10 | 105 | 105 | 103 | 103 | 332,200 |
| 2024/10/09 | 104 | 105 | 102 | 104 | 890,500 |
| 2024/10/08 | 107 | 107 | 104 | 104 | 697,200 |
| 2024/10/07 | 109 | 109 | 106 | 108 | 1,271,400 |
| 2024/10/04 | 110 | 111 | 107 | 109 | 1,558,400 |
| 2024/10/03 | 114 | 115 | 110 | 110 | 1,684,400 |
| 2024/10/02 | 120 | 122 | 112 | 114 | 2,742,000 |
| 2024/10/01 | 122 | 125 | 119 | 122 | 1,530,300 |
| 2024/09/30 | 119 | 127 | 118 | 122 | 1,949,600 |
| 2024/09/27 | 126 | 127 | 122 | 126 | 2,052,100 |
| 2024/09/26 | 113 | 128 | 112 | 123 | 6,587,400 |
| 2024/09/25 | 112 | 136 | 111 | 114 | 12,235,700 |
| 2024/09/24 | 110 | 113 | 110 | 112 | 646,500 |
| 2024/09/20 | 111 | 111 | 108 | 111 | 873,700 |
| 2024/09/19 | 107 | 110 | 107 | 109 | 1,308,100 |
| 2024/09/18 | 108 | 111 | 104 | 108 | 2,429,400 |
| 2024/09/17 | 117 | 120 | 108 | 111 | 2,274,500 |
| 2024/09/13 | 134 | 135 | 117 | 119 | 4,000,900 |
| 2024/09/12 | 117 | 132 | 112 | 129 | 4,871,300 |
| 2024/09/11 | 102 | 125 | 102 | 121 | 12,437,600 |
| 2024/09/10 | 105 | 105 | 102 | 102 | 363,100 |
| 2024/09/09 | 100 | 105 | 97 | 104 | 719,700 |
| 2024/09/06 | 105 | 106 | 102 | 105 | 615,500 |
| 2024/09/05 | 107 | 109 | 104 | 104 | 1,056,200 |
| 2024/09/04 | 109 | 112 | 107 | 108 | 837,100 |
| 2024/09/03 | 113 | 116 | 113 | 114 | 425,300 |
| 2024/09/02 | 114 | 114 | 111 | 114 | 376,200 |
| 2024/08/30 | 114 | 114 | 112 | 114 | 385,700 |
| 2024/08/29 | 119 | 120 | 113 | 113 | 869,300 |
| 2024/08/28 | 122 | 124 | 117 | 119 | 1,003,800 |
| 2024/08/27 | 114 | 126 | 113 | 122 | 1,741,500 |
| 2024/08/26 | 108 | 114 | 107 | 114 | 993,500 |
| 2024/08/23 | 110 | 112 | 106 | 109 | 1,314,400 |
| 2024/08/22 | 115 | 116 | 109 | 109 | 869,800 |
| 2024/08/21 | 114 | 116 | 113 | 114 | 395,500 |
| 2024/08/20 | 114 | 117 | 114 | 117 | 826,600 |
| 2024/08/19 | 110 | 119 | 109 | 115 | 1,519,200 |
| 2024/08/16 | 111 | 111 | 108 | 109 | 535,800 |
| 2024/08/15 | 112 | 114 | 108 | 110 | 659,900 |
| 2024/08/14 | 104 | 115 | 101 | 112 | 1,852,800 |
| 2024/08/13 | 104 | 107 | 99 | 103 | 2,485,900 |
| 2024/08/09 | 99 | 101 | 96 | 101 | 559,000 |
| 2024/08/08 | 100 | 102 | 97 | 99 | 824,700 |
| 2024/08/07 | 93 | 106 | 93 | 100 | 2,027,900 |
| 2024/08/06 | 85 | 104 | 85 | 103 | 2,104,600 |
| 2024/08/05 | 108 | 108 | 75 | 81 | 3,661,100 |
| 2024/08/02 | 120 | 120 | 113 | 114 | 1,324,500 |
| 2024/08/01 | 125 | 130 | 123 | 123 | 886,700 |
| 2024/07/31 | 124 | 126 | 121 | 126 | 529,000 |
| 2024/07/30 | 125 | 125 | 121 | 124 | 369,800 |
| 2024/07/29 | 121 | 132 | 120 | 124 | 1,581,600 |
| 2024/07/26 | 122 | 124 | 120 | 120 | 299,600 |
| 2024/07/25 | 122 | 123 | 120 | 122 | 444,100 |
| 2024/07/24 | 124 | 127 | 121 | 122 | 370,600 |
| 2024/07/23 | 122 | 127 | 122 | 124 | 291,400 |
| 2024/07/22 | 125 | 125 | 122 | 124 | 307,600 |
| 2024/07/19 | 129 | 129 | 125 | 127 | 442,000 |
| 2024/07/18 | 130 | 132 | 128 | 129 | 500,400 |
| 2024/07/17 | 122 | 133 | 121 | 131 | 942,200 |
| 2024/07/16 | 123 | 123 | 120 | 122 | 241,500 |
| 2024/07/12 | 116 | 123 | 116 | 122 | 610,400 |
| 2024/07/11 | 115 | 119 | 114 | 118 | 535,300 |
| 2024/07/10 | 119 | 119 | 114 | 115 | 808,300 |
| 2024/07/09 | 122 | 123 | 118 | 120 | 376,400 |
| 2024/07/08 | 120 | 123 | 111 | 120 | 2,709,900 |
| 2024/07/05 | 133 | 135 | 133 | 134 | 133,600 |
| 2024/07/04 | 135 | 136 | 133 | 134 | 234,500 |
| 2024/07/03 | 133 | 136 | 132 | 135 | 362,900 |
| 2024/07/02 | 134 | 136 | 132 | 135 | 322,200 |
| 2024/07/01 | 139 | 139 | 132 | 132 | 778,900 |
| 2024/06/28 | 141 | 142 | 138 | 140 | 505,300 |
| 2024/06/27 | 139 | 142 | 137 | 141 | 557,300 |
| 2024/06/26 | 133 | 141 | 133 | 138 | 784,500 |
| 2024/06/25 | 128 | 133 | 128 | 133 | 394,200 |
| 2024/06/24 | 129 | 129 | 127 | 127 | 91,000 |
| 2024/06/21 | 128 | 129 | 127 | 127 | 171,600 |
| 2024/06/20 | 128 | 130 | 127 | 129 | 210,700 |
| 2024/06/19 | 131 | 131 | 126 | 127 | 477,800 |
| 2024/06/18 | 131 | 132 | 127 | 127 | 212,600 |
| 2024/06/17 | 127 | 130 | 125 | 130 | 356,600 |
| 2024/06/14 | 125 | 129 | 124 | 128 | 400,400 |
| 2024/06/13 | 127 | 130 | 126 | 126 | 267,100 |
| 2024/06/12 | 129 | 129 | 126 | 128 | 234,800 |
| 2024/06/11 | 128 | 132 | 126 | 129 | 570,500 |
| 2024/06/10 | 123 | 130 | 122 | 127 | 504,200 |
| 2024/06/07 | 119 | 123 | 119 | 123 | 120,300 |
| 2024/06/06 | 124 | 125 | 118 | 118 | 226,600 |
| 2024/06/05 | 121 | 124 | 121 | 122 | 150,600 |
| 2024/06/04 | 117 | 124 | 117 | 124 | 373,000 |
| 2024/06/03 | 119 | 119 | 116 | 116 | 87,000 |
| 2024/05/31 | 114 | 119 | 114 | 119 | 290,300 |
| 2024/05/30 | 113 | 116 | 111 | 115 | 577,500 |
| 2024/05/29 | 116 | 116 | 112 | 113 | 471,000 |
| 2024/05/28 | 113 | 119 | 113 | 116 | 500,600 |
| 2024/05/27 | 115 | 115 | 112 | 113 | 255,000 |
| 2024/05/24 | 112 | 116 | 111 | 114 | 255,400 |
| 2024/05/23 | 121 | 121 | 113 | 113 | 1,009,000 |
| 2024/05/22 | 121 | 122 | 120 | 120 | 216,200 |
| 2024/05/21 | 124 | 127 | 122 | 122 | 165,500 |
| 2024/05/20 | 124 | 128 | 124 | 124 | 445,300 |
| 2024/05/17 | 121 | 124 | 120 | 124 | 265,400 |
| 2024/05/16 | 123 | 125 | 119 | 120 | 308,800 |
| 2024/05/15 | 121 | 125 | 121 | 122 | 431,900 |
| 2024/05/14 | 122 | 125 | 122 | 122 | 218,800 |
| 2024/05/13 | 122 | 123 | 121 | 123 | 267,900 |
| 2024/05/10 | 125 | 125 | 122 | 122 | 320,700 |
| 2024/05/09 | 126 | 126 | 123 | 125 | 163,800 |
| 2024/05/08 | 126 | 128 | 124 | 126 | 264,800 |
| 2024/05/07 | 123 | 126 | 123 | 124 | 145,900 |
| 2024/05/02 | 124 | 125 | 122 | 123 | 259,200 |
| 2024/05/01 | 123 | 126 | 123 | 126 | 223,200 |
| 2024/04/30 | 124 | 125 | 123 | 124 | 171,600 |
| 2024/04/26 | 123 | 125 | 121 | 123 | 340,100 |
| 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 |