4583 (株)カイオム・バイオサイエンス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 262 | 275 | 233 | 235 | 14,448,200 | 235 |
| 2024-12-19 | 276 | 285 | 263 | 273 | 11,320,400 | 273 |
| 2024-12-18 | 260 | 288 | 255 | 281 | 15,173,400 | 281 |
| 2024-12-17 | 258 | 281 | 254 | 272 | 19,735,800 | 272 |
| 2024-12-16 | 229 | 252 | 222 | 252 | 12,298,000 | 252 |
| 2024-12-13 | 228 | 267 | 228 | 234 | 29,222,400 | 234 |
| 2024-12-12 | 224 | 244 | 220 | 228 | 27,937,200 | 228 |
| 2024-12-11 | 217 | 219 | 200 | 201 | 10,056,900 | 201 |
| 2024-12-10 | 223 | 232 | 214 | 222 | 12,450,900 | 222 |
| 2024-12-09 | 198 | 227 | 197 | 227 | 12,872,400 | 227 |
| 2024-12-06 | 186 | 217 | 185 | 203 | 23,888,400 | 203 |
| 2024-12-05 | 209 | 219 | 191 | 194 | 34,982,300 | 194 |
| 2024-12-04 | 178 | 181 | 168 | 179 | 11,532,800 | 179 |
| 2024-12-03 | 184 | 195 | 178 | 180 | 7,427,600 | 180 |
| 2024-12-02 | 201 | 201 | 186 | 188 | 13,920,500 | 188 |
| 2024-11-29 | 208 | 218 | 196 | 207 | 20,421,000 | 207 |
| 2024-11-28 | 227 | 244 | 205 | 213 | 33,205,300 | 213 |
| 2024-11-27 | 261 | 263 | 219 | 219 | 41,617,600 | 219 |
| 2024-11-26 | 238 | 304 | 235 | 266 | 108,249,400 | 266 |
| 2024-11-25 | 199 | 230 | 197 | 230 | 48,845,500 | 230 |
| 2024-11-22 | 165 | 195 | 165 | 180 | 63,736,100 | 180 |
| 2024-11-21 | 150 | 150 | 150 | 150 | 1,465,600 | 150 |
| 2024-11-20 | 100 | 101 | 98 | 99 | 772,500 | 99 |
| 2024-11-19 | 100 | 101 | 99 | 100 | 202,300 | 100 |
| 2024-11-18 | 99 | 101 | 98 | 100 | 457,000 | 100 |
| 2024-11-15 | 103 | 103 | 100 | 100 | 677,000 | 100 |
| 2024-11-14 | 101 | 103 | 100 | 102 | 520,000 | 102 |
| 2024-11-13 | 103 | 104 | 100 | 101 | 641,000 | 101 |
| 2024-11-12 | 107 | 108 | 105 | 106 | 1,079,600 | 106 |
| 2024-11-11 | 103 | 106 | 103 | 105 | 561,700 | 105 |
| 2024-11-08 | 100 | 104 | 100 | 103 | 1,145,800 | 103 |
| 2024-11-07 | 100 | 102 | 99 | 101 | 687,300 | 101 |
| 2024-11-06 | 99 | 101 | 98 | 100 | 827,400 | 100 |
| 2024-11-05 | 100 | 100 | 98 | 100 | 717,100 | 100 |
| 2024-11-01 | 99 | 101 | 99 | 99 | 827,900 | 99 |
| 2024-10-31 | 99 | 102 | 98 | 102 | 876,500 | 102 |
| 2024-10-30 | 103 | 104 | 98 | 99 | 1,525,200 | 99 |
| 2024-10-29 | 101 | 104 | 100 | 103 | 1,552,000 | 103 |
| 2024-10-28 | 98 | 101 | 98 | 101 | 742,500 | 101 |
| 2024-10-25 | 99 | 100 | 98 | 100 | 825,800 | 100 |
| 2024-10-24 | 101 | 102 | 99 | 101 | 691,600 | 101 |
| 2024-10-23 | 103 | 104 | 102 | 102 | 297,000 | 102 |
| 2024-10-22 | 103 | 105 | 101 | 105 | 559,800 | 105 |
| 2024-10-21 | 102 | 103 | 101 | 103 | 248,800 | 103 |
| 2024-10-18 | 102 | 103 | 101 | 102 | 341,000 | 102 |
| 2024-10-17 | 100 | 103 | 100 | 103 | 476,200 | 103 |
| 2024-10-16 | 99 | 102 | 98 | 100 | 556,500 | 100 |
| 2024-10-15 | 101 | 102 | 99 | 100 | 349,600 | 100 |
| 2024-10-11 | 103 | 103 | 99 | 100 | 1,387,100 | 100 |
| 2024-10-10 | 105 | 105 | 103 | 103 | 332,200 | 103 |
| 2024-10-09 | 104 | 105 | 102 | 104 | 890,500 | 104 |
| 2024-10-08 | 107 | 107 | 104 | 104 | 697,200 | 104 |
| 2024-10-07 | 109 | 109 | 106 | 108 | 1,271,400 | 108 |
| 2024-10-04 | 110 | 111 | 107 | 109 | 1,558,400 | 109 |
| 2024-10-03 | 114 | 115 | 110 | 110 | 1,684,400 | 110 |
| 2024-10-02 | 120 | 122 | 112 | 114 | 2,742,000 | 114 |
| 2024-10-01 | 122 | 125 | 119 | 122 | 1,530,300 | 122 |
| 2024-09-30 | 119 | 127 | 118 | 122 | 1,949,600 | 122 |
| 2024-09-27 | 126 | 127 | 122 | 126 | 2,052,100 | 126 |
| 2024-09-26 | 113 | 128 | 112 | 123 | 6,587,400 | 123 |
| 2024-09-25 | 112 | 136 | 111 | 114 | 12,235,700 | 114 |
| 2024-09-24 | 110 | 113 | 110 | 112 | 646,500 | 112 |
| 2024-09-20 | 111 | 111 | 108 | 111 | 873,700 | 111 |
| 2024-09-19 | 107 | 110 | 107 | 109 | 1,308,100 | 109 |
| 2024-09-18 | 108 | 111 | 104 | 108 | 2,429,400 | 108 |
| 2024-09-17 | 117 | 120 | 108 | 111 | 2,274,500 | 111 |
| 2024-09-13 | 134 | 135 | 117 | 119 | 4,000,900 | 119 |
| 2024-09-12 | 117 | 132 | 112 | 129 | 4,871,300 | 129 |
| 2024-09-11 | 102 | 125 | 102 | 121 | 12,437,600 | 121 |
| 2024-09-10 | 105 | 105 | 102 | 102 | 363,100 | 102 |
| 2024-09-09 | 100 | 105 | 97 | 104 | 719,700 | 104 |
| 2024-09-06 | 105 | 106 | 102 | 105 | 615,500 | 105 |
| 2024-09-05 | 107 | 109 | 104 | 104 | 1,056,200 | 104 |
| 2024-09-04 | 109 | 112 | 107 | 108 | 837,100 | 108 |
| 2024-09-03 | 113 | 116 | 113 | 114 | 425,300 | 114 |
| 2024-09-02 | 114 | 114 | 111 | 114 | 376,200 | 114 |
| 2024-08-30 | 114 | 114 | 112 | 114 | 385,700 | 114 |
| 2024-08-29 | 119 | 120 | 113 | 113 | 869,300 | 113 |
| 2024-08-28 | 122 | 124 | 117 | 119 | 1,003,800 | 119 |
| 2024-08-27 | 114 | 126 | 113 | 122 | 1,741,500 | 122 |
| 2024-08-26 | 108 | 114 | 107 | 114 | 993,500 | 114 |
| 2024-08-23 | 110 | 112 | 106 | 109 | 1,314,400 | 109 |
| 2024-08-22 | 115 | 116 | 109 | 109 | 869,800 | 109 |
| 2024-08-21 | 114 | 116 | 113 | 114 | 395,500 | 114 |
| 2024-08-20 | 114 | 117 | 114 | 117 | 826,600 | 117 |
| 2024-08-19 | 110 | 119 | 109 | 115 | 1,519,200 | 115 |
| 2024-08-16 | 111 | 111 | 108 | 109 | 535,800 | 109 |
| 2024-08-15 | 112 | 114 | 108 | 110 | 659,900 | 110 |
| 2024-08-14 | 104 | 115 | 101 | 112 | 1,852,800 | 112 |
| 2024-08-13 | 104 | 107 | 99 | 103 | 2,485,900 | 103 |
| 2024-08-09 | 99 | 101 | 96 | 101 | 559,000 | 101 |
| 2024-08-08 | 100 | 102 | 97 | 99 | 824,700 | 99 |
| 2024-08-07 | 93 | 106 | 93 | 100 | 2,027,900 | 100 |
| 2024-08-06 | 85 | 104 | 85 | 103 | 2,104,600 | 103 |
| 2024-08-05 | 108 | 108 | 75 | 81 | 3,661,100 | 81 |
| 2024-08-02 | 120 | 120 | 113 | 114 | 1,324,500 | 114 |
| 2024-08-01 | 125 | 130 | 123 | 123 | 886,700 | 123 |
| 2024-07-31 | 124 | 126 | 121 | 126 | 529,000 | 126 |
| 2024-07-30 | 125 | 125 | 121 | 124 | 369,800 | 124 |
| 2024-07-29 | 121 | 132 | 120 | 124 | 1,581,600 | 124 |
| 2024-07-26 | 122 | 124 | 120 | 120 | 299,600 | 120 |
| 2024-07-25 | 122 | 123 | 120 | 122 | 444,100 | 122 |
| 2024-07-24 | 124 | 127 | 121 | 122 | 370,600 | 122 |
| 2024-07-23 | 122 | 127 | 122 | 124 | 291,400 | 124 |
| 2024-07-22 | 125 | 125 | 122 | 124 | 307,600 | 124 |
| 2024-07-19 | 129 | 129 | 125 | 127 | 442,000 | 127 |
| 2024-07-18 | 130 | 132 | 128 | 129 | 500,400 | 129 |
| 2024-07-17 | 122 | 133 | 121 | 131 | 942,200 | 131 |
| 2024-07-16 | 123 | 123 | 120 | 122 | 241,500 | 122 |
| 2024-07-12 | 116 | 123 | 116 | 122 | 610,400 | 122 |
| 2024-07-11 | 115 | 119 | 114 | 118 | 535,300 | 118 |
| 2024-07-10 | 119 | 119 | 114 | 115 | 808,300 | 115 |
| 2024-07-09 | 122 | 123 | 118 | 120 | 376,400 | 120 |
| 2024-07-08 | 120 | 123 | 111 | 120 | 2,709,900 | 120 |
| 2024-07-05 | 133 | 135 | 133 | 134 | 133,600 | 134 |
| 2024-07-04 | 135 | 136 | 133 | 134 | 234,500 | 134 |
| 2024-07-03 | 133 | 136 | 132 | 135 | 362,900 | 135 |
| 2024-07-02 | 134 | 136 | 132 | 135 | 322,200 | 135 |
| 2024-07-01 | 139 | 139 | 132 | 132 | 778,900 | 132 |
| 2024-06-28 | 141 | 142 | 138 | 140 | 505,300 | 140 |
| 2024-06-27 | 139 | 142 | 137 | 141 | 557,300 | 141 |
| 2024-06-26 | 133 | 141 | 133 | 138 | 784,500 | 138 |
| 2024-06-25 | 128 | 133 | 128 | 133 | 394,200 | 133 |
| 2024-06-24 | 129 | 129 | 127 | 127 | 91,000 | 127 |
| 2024-06-21 | 128 | 129 | 127 | 127 | 171,600 | 127 |
| 2024-06-20 | 128 | 130 | 127 | 129 | 210,700 | 129 |
| 2024-06-19 | 131 | 131 | 126 | 127 | 477,800 | 127 |
| 2024-06-18 | 131 | 132 | 127 | 127 | 212,600 | 127 |
| 2024-06-17 | 127 | 130 | 125 | 130 | 356,600 | 130 |
| 2024-06-14 | 125 | 129 | 124 | 128 | 400,400 | 128 |
| 2024-06-13 | 127 | 130 | 126 | 126 | 267,100 | 126 |
| 2024-06-12 | 129 | 129 | 126 | 128 | 234,800 | 128 |
| 2024-06-11 | 128 | 132 | 126 | 129 | 570,500 | 129 |
| 2024-06-10 | 123 | 130 | 122 | 127 | 504,200 | 127 |
| 2024-06-07 | 119 | 123 | 119 | 123 | 120,300 | 123 |
| 2024-06-06 | 124 | 125 | 118 | 118 | 226,600 | 118 |
| 2024-06-05 | 121 | 124 | 121 | 122 | 150,600 | 122 |
| 2024-06-04 | 117 | 124 | 117 | 124 | 373,000 | 124 |
| 2024-06-03 | 119 | 119 | 116 | 116 | 87,000 | 116 |
| 2024-05-31 | 114 | 119 | 114 | 119 | 290,300 | 119 |
| 2024-05-30 | 113 | 116 | 111 | 115 | 577,500 | 115 |
| 2024-05-29 | 116 | 116 | 112 | 113 | 471,000 | 113 |
| 2024-05-28 | 113 | 119 | 113 | 116 | 500,600 | 116 |
| 2024-05-27 | 115 | 115 | 112 | 113 | 255,000 | 113 |
| 2024-05-24 | 112 | 116 | 111 | 114 | 255,400 | 114 |
| 2024-05-23 | 121 | 121 | 113 | 113 | 1,009,000 | 113 |
| 2024-05-22 | 121 | 122 | 120 | 120 | 216,200 | 120 |
| 2024-05-21 | 124 | 127 | 122 | 122 | 165,500 | 122 |
| 2024-05-20 | 124 | 128 | 124 | 124 | 445,300 | 124 |
| 2024-05-17 | 121 | 124 | 120 | 124 | 265,400 | 124 |
| 2024-05-16 | 123 | 125 | 119 | 120 | 308,800 | 120 |
| 2024-05-15 | 121 | 125 | 121 | 122 | 431,900 | 122 |
| 2024-05-14 | 122 | 125 | 122 | 122 | 218,800 | 122 |
| 2024-05-13 | 122 | 123 | 121 | 123 | 267,900 | 123 |
| 2024-05-10 | 125 | 125 | 122 | 122 | 320,700 | 122 |
| 2024-05-09 | 126 | 126 | 123 | 125 | 163,800 | 125 |
| 2024-05-08 | 126 | 128 | 124 | 126 | 264,800 | 126 |
| 2024-05-07 | 123 | 126 | 123 | 124 | 145,900 | 124 |
| 2024-05-02 | 124 | 125 | 122 | 123 | 259,200 | 123 |
| 2024-05-01 | 123 | 126 | 123 | 126 | 223,200 | 126 |
| 2024-04-30 | 124 | 125 | 123 | 124 | 171,600 | 124 |
| 2024-04-26 | 123 | 125 | 121 | 123 | 340,100 | 123 |
| 2024-04-25 | 127 | 127 | 123 | 123 | 537,100 | 123 |
| 2024-04-24 | 129 | 129 | 126 | 127 | 445,700 | 127 |
| 2024-04-23 | 129 | 129 | 127 | 128 | 317,200 | 128 |
| 2024-04-22 | 129 | 129 | 126 | 129 | 374,700 | 129 |
| 2024-04-19 | 130 | 130 | 126 | 127 | 363,700 | 127 |
| 2024-04-18 | 127 | 132 | 127 | 130 | 311,800 | 130 |
| 2024-04-17 | 129 | 129 | 126 | 127 | 597,500 | 127 |
| 2024-04-16 | 130 | 130 | 128 | 130 | 458,700 | 130 |
| 2024-04-15 | 131 | 133 | 131 | 132 | 346,000 | 132 |
| 2024-04-12 | 133 | 134 | 132 | 133 | 149,000 | 133 |
| 2024-04-11 | 133 | 134 | 131 | 132 | 387,900 | 132 |
| 2024-04-10 | 135 | 137 | 134 | 134 | 296,000 | 134 |
| 2024-04-09 | 133 | 136 | 133 | 135 | 140,500 | 135 |
| 2024-04-08 | 135 | 135 | 132 | 135 | 202,400 | 135 |
| 2024-04-05 | 131 | 136 | 131 | 135 | 355,400 | 135 |
| 2024-04-04 | 135 | 136 | 132 | 134 | 256,500 | 134 |
| 2024-04-03 | 133 | 137 | 131 | 134 | 523,000 | 134 |
| 2024-04-02 | 139 | 139 | 135 | 136 | 574,100 | 136 |
| 2024-04-01 | 143 | 143 | 139 | 140 | 360,700 | 140 |
| 2024-03-29 | 142 | 145 | 142 | 143 | 378,700 | 143 |
| 2024-03-28 | 142 | 144 | 141 | 143 | 329,100 | 143 |
| 2024-03-27 | 141 | 144 | 138 | 143 | 458,000 | 143 |
| 2024-03-26 | 149 | 150 | 139 | 142 | 1,851,000 | 142 |
| 2024-03-25 | 144 | 149 | 142 | 144 | 1,252,200 | 144 |
| 2024-03-22 | 141 | 142 | 137 | 140 | 329,100 | 140 |
| 2024-03-21 | 141 | 144 | 140 | 141 | 485,600 | 141 |
| 2024-03-19 | 139 | 140 | 137 | 140 | 385,100 | 140 |
| 2024-03-18 | 134 | 139 | 134 | 139 | 458,500 | 139 |
| 2024-03-15 | 137 | 140 | 133 | 133 | 626,100 | 133 |
| 2024-03-14 | 140 | 141 | 137 | 137 | 335,500 | 137 |
| 2024-03-13 | 147 | 148 | 139 | 140 | 1,446,300 | 140 |
| 2024-03-12 | 147 | 157 | 145 | 157 | 658,500 | 157 |
| 2024-03-11 | 149 | 151 | 145 | 147 | 623,600 | 147 |
| 2024-03-08 | 154 | 156 | 151 | 152 | 569,600 | 152 |
| 2024-03-07 | 158 | 161 | 153 | 155 | 665,800 | 155 |
| 2024-03-06 | 153 | 159 | 152 | 158 | 724,800 | 158 |
| 2024-03-05 | 156 | 159 | 154 | 156 | 375,300 | 156 |
| 2024-03-04 | 161 | 163 | 157 | 157 | 628,500 | 157 |
| 2024-03-01 | 161 | 162 | 157 | 158 | 655,500 | 158 |
| 2024-02-29 | 166 | 166 | 159 | 162 | 746,800 | 162 |
| 2024-02-28 | 162 | 167 | 161 | 166 | 617,300 | 166 |
| 2024-02-27 | 167 | 170 | 159 | 160 | 1,461,200 | 160 |
| 2024-02-26 | 156 | 167 | 154 | 166 | 725,100 | 166 |
| 2024-02-22 | 159 | 160 | 153 | 158 | 1,213,500 | 158 |
| 2024-02-21 | 173 | 173 | 159 | 160 | 1,419,300 | 160 |
| 2024-02-20 | 163 | 174 | 161 | 173 | 1,961,700 | 173 |
| 2024-02-19 | 151 | 159 | 151 | 159 | 914,900 | 159 |
| 2024-02-16 | 149 | 157 | 149 | 151 | 1,133,100 | 151 |
| 2024-02-15 | 148 | 153 | 142 | 152 | 1,790,500 | 152 |
| 2024-02-14 | 146 | 153 | 138 | 150 | 4,307,200 | 150 |
| 2024-02-13 | 141 | 142 | 137 | 139 | 860,400 | 139 |
| 2024-02-09 | 140 | 141 | 138 | 139 | 579,900 | 139 |
| 2024-02-08 | 138 | 140 | 137 | 138 | 395,100 | 138 |
| 2024-02-07 | 138 | 139 | 136 | 137 | 307,900 | 137 |
| 2024-02-06 | 138 | 141 | 136 | 138 | 398,000 | 138 |
| 2024-02-05 | 137 | 141 | 136 | 138 | 418,800 | 138 |
| 2024-02-02 | 135 | 139 | 135 | 137 | 610,800 | 137 |
| 2024-02-01 | 138 | 139 | 135 | 135 | 466,700 | 135 |
| 2024-01-31 | 141 | 141 | 138 | 139 | 295,100 | 139 |
| 2024-01-30 | 141 | 142 | 140 | 141 | 387,100 | 141 |
| 2024-01-29 | 143 | 143 | 139 | 140 | 574,300 | 140 |
| 2024-01-26 | 144 | 147 | 143 | 144 | 493,200 | 144 |
| 2024-01-25 | 149 | 149 | 145 | 146 | 452,900 | 146 |
| 2024-01-24 | 144 | 149 | 144 | 149 | 689,900 | 149 |
| 2024-01-23 | 145 | 145 | 140 | 144 | 547,200 | 144 |
| 2024-01-22 | 140 | 145 | 139 | 144 | 768,900 | 144 |
| 2024-01-19 | 139 | 141 | 138 | 139 | 342,300 | 139 |
| 2024-01-18 | 140 | 142 | 137 | 138 | 537,700 | 138 |
| 2024-01-17 | 141 | 143 | 137 | 137 | 691,600 | 137 |
| 2024-01-16 | 147 | 148 | 140 | 141 | 1,152,700 | 141 |
| 2024-01-15 | 138 | 144 | 137 | 143 | 1,113,800 | 143 |
| 2024-01-12 | 135 | 137 | 132 | 137 | 448,000 | 137 |
| 2024-01-11 | 136 | 137 | 132 | 135 | 531,600 | 135 |
| 2024-01-10 | 134 | 136 | 132 | 135 | 243,100 | 135 |
| 2024-01-09 | 134 | 136 | 133 | 133 | 245,900 | 133 |
| 2024-01-05 | 135 | 137 | 133 | 133 | 367,300 | 133 |
| 2024-01-04 | 131 | 137 | 129 | 136 | 508,400 | 136 |
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