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
2026/07/10 73 75 72 75 441,200
2026/07/09 73 74 72 73 335,700
2026/07/08 75 75 72 74 442,700
2026/07/07 79 80 75 76 715,400
2026/07/06 76 82 76 79 947,100
2026/07/03 77 78 75 76 496,400
2026/07/02 76 78 75 76 500,900
2026/07/01 79 79 73 77 1,385,200
2026/06/30 77 80 74 79 1,152,400
2026/06/29 70 75 69 75 607,600
2026/06/26 67 72 66 69 1,421,900
2026/06/25 66 67 65 66 537,400
2026/06/24 65 68 65 66 924,100
2026/06/23 69 69 66 66 787,000
2026/06/22 67 69 66 68 830,200
2026/06/19 70 70 67 67 723,800
2026/06/18 69 71 68 70 585,600
2026/06/17 68 73 67 71 1,470,400
2026/06/16 68 68 67 68 275,100
2026/06/15 69 70 67 69 663,600
2026/06/12 70 70 68 69 330,000
2026/06/11 69 70 67 69 325,200
2026/06/10 69 70 66 70 1,083,700
2026/06/09 72 73 69 69 992,000
2026/06/08 73 73 71 72 667,400
2026/06/05 72 77 72 74 577,600
2026/06/04 74 74 71 73 599,100
2026/06/03 75 75 71 74 1,065,500
2026/06/02 77 77 74 76 1,719,600
2026/06/01 81 81 76 76 1,070,100
2026/05/29 82 84 82 82 1,444,300
2026/05/28 87 87 84 84 778,600
2026/05/27 89 89 86 88 559,500
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

このページの先頭へ