4583 (株)カイオム・バイオサイエンス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 135 | 137 | 128 | 135 | 2,561,900 | 135 |
| 2025-04-03 | 135 | 142 | 132 | 138 | 2,496,100 | 138 |
| 2025-04-02 | 146 | 149 | 145 | 145 | 934,400 | 145 |
| 2025-04-01 | 145 | 148 | 145 | 147 | 751,200 | 147 |
| 2025-03-31 | 145 | 147 | 142 | 145 | 1,349,200 | 145 |
| 2025-03-28 | 147 | 149 | 146 | 148 | 545,400 | 148 |
| 2025-03-27 | 151 | 153 | 147 | 148 | 1,602,300 | 148 |
| 2025-03-26 | 150 | 154 | 148 | 154 | 850,800 | 154 |
| 2025-03-25 | 148 | 153 | 148 | 150 | 879,300 | 150 |
| 2025-03-24 | 149 | 150 | 147 | 147 | 1,365,500 | 147 |
| 2025-03-21 | 155 | 155 | 150 | 150 | 1,596,100 | 150 |
| 2025-03-19 | 161 | 162 | 156 | 156 | 1,964,600 | 156 |
| 2025-03-18 | 158 | 165 | 156 | 159 | 2,391,300 | 159 |
| 2025-03-17 | 157 | 158 | 152 | 157 | 1,068,900 | 157 |
| 2025-03-14 | 151 | 157 | 149 | 156 | 1,291,800 | 156 |
| 2025-03-13 | 154 | 155 | 150 | 152 | 776,900 | 152 |
| 2025-03-12 | 152 | 157 | 152 | 152 | 932,000 | 152 |
| 2025-03-11 | 151 | 153 | 146 | 152 | 1,749,000 | 152 |
| 2025-03-10 | 155 | 161 | 153 | 154 | 1,672,100 | 154 |
| 2025-03-07 | 150 | 155 | 147 | 155 | 1,934,500 | 155 |
| 2025-03-06 | 153 | 159 | 151 | 152 | 1,952,800 | 152 |
| 2025-03-05 | 156 | 159 | 150 | 152 | 2,786,600 | 152 |
| 2025-03-04 | 166 | 170 | 157 | 157 | 2,907,300 | 157 |
| 2025-03-03 | 161 | 172 | 158 | 169 | 2,348,400 | 169 |
| 2025-02-28 | 164 | 166 | 159 | 161 | 3,872,200 | 161 |
| 2025-02-27 | 170 | 178 | 163 | 165 | 3,937,000 | 165 |
| 2025-02-26 | 167 | 169 | 159 | 168 | 2,810,600 | 168 |
| 2025-02-25 | 168 | 173 | 166 | 169 | 1,853,400 | 169 |
| 2025-02-21 | 178 | 182 | 170 | 170 | 2,740,500 | 170 |
| 2025-02-20 | 180 | 183 | 176 | 176 | 3,774,400 | 176 |
| 2025-02-19 | 191 | 194 | 181 | 184 | 6,174,200 | 184 |
| 2025-02-18 | 203 | 204 | 194 | 195 | 3,414,800 | 195 |
| 2025-02-17 | 199 | 207 | 187 | 205 | 7,433,500 | 205 |
| 2025-02-14 | 225 | 233 | 204 | 211 | 11,426,700 | 211 |
| 2025-02-13 | 244 | 256 | 242 | 253 | 3,571,000 | 253 |
| 2025-02-12 | 250 | 253 | 245 | 246 | 2,319,100 | 246 |
| 2025-02-10 | 253 | 260 | 249 | 250 | 3,552,400 | 250 |
| 2025-02-07 | 242 | 258 | 239 | 258 | 4,733,500 | 258 |
| 2025-02-06 | 246 | 248 | 235 | 241 | 3,805,300 | 241 |
| 2025-02-05 | 252 | 265 | 246 | 248 | 5,875,600 | 248 |
| 2025-02-04 | 246 | 253 | 244 | 249 | 2,423,500 | 249 |
| 2025-02-03 | 242 | 248 | 238 | 248 | 3,623,600 | 248 |
| 2025-01-31 | 249 | 259 | 245 | 249 | 6,814,700 | 249 |
| 2025-01-30 | 235 | 257 | 224 | 255 | 8,532,500 | 255 |
| 2025-01-29 | 240 | 243 | 234 | 237 | 2,140,100 | 237 |
| 2025-01-28 | 230 | 248 | 230 | 240 | 3,922,100 | 240 |
| 2025-01-27 | 231 | 245 | 229 | 232 | 6,677,100 | 232 |
| 2025-01-24 | 211 | 239 | 208 | 227 | 9,103,800 | 227 |
| 2025-01-23 | 208 | 212 | 204 | 212 | 3,060,900 | 212 |
| 2025-01-22 | 221 | 228 | 210 | 211 | 5,652,200 | 211 |
| 2025-01-21 | 216 | 223 | 211 | 217 | 5,283,700 | 217 |
| 2025-01-20 | 224 | 227 | 214 | 217 | 5,707,800 | 217 |
| 2025-01-17 | 236 | 246 | 230 | 232 | 4,829,700 | 232 |
| 2025-01-16 | 262 | 262 | 236 | 240 | 12,334,500 | 240 |
| 2025-01-15 | 279 | 294 | 262 | 270 | 16,713,000 | 270 |
| 2025-01-14 | 248 | 280 | 247 | 279 | 9,080,200 | 279 |
| 2025-01-10 | 255 | 256 | 244 | 250 | 4,718,000 | 250 |
| 2025-01-09 | 242 | 259 | 237 | 259 | 5,615,400 | 259 |
| 2025-01-08 | 257 | 268 | 248 | 250 | 5,122,800 | 250 |
| 2025-01-07 | 266 | 268 | 251 | 263 | 6,749,900 | 263 |
| 2025-01-06 | 275 | 287 | 264 | 269 | 11,805,500 | 269 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-06-26]1株→2株 [2012-03-28]1株→2株