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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 130 | 131 | 126 | 126 | 529,300 | 126 |
| 2025-11-12 | 133 | 133 | 128 | 129 | 638,100 | 129 |
| 2025-11-11 | 134 | 136 | 133 | 135 | 515,300 | 135 |
| 2025-11-10 | 134 | 135 | 133 | 133 | 314,500 | 133 |
| 2025-11-07 | 132 | 135 | 131 | 133 | 185,500 | 133 |
| 2025-11-06 | 131 | 134 | 129 | 134 | 412,700 | 134 |
| 2025-11-05 | 127 | 131 | 126 | 131 | 485,600 | 131 |
| 2025-11-04 | 127 | 130 | 127 | 128 | 310,200 | 128 |
| 2025-10-31 | 127 | 128 | 125 | 128 | 369,400 | 128 |
| 2025-10-30 | 123 | 128 | 122 | 126 | 522,500 | 126 |
| 2025-10-29 | 128 | 128 | 123 | 123 | 663,400 | 123 |
| 2025-10-28 | 128 | 130 | 127 | 127 | 349,900 | 127 |
| 2025-10-27 | 130 | 131 | 127 | 128 | 476,100 | 128 |
| 2025-10-24 | 134 | 134 | 129 | 130 | 596,200 | 130 |
| 2025-10-23 | 135 | 135 | 133 | 133 | 321,800 | 133 |
| 2025-10-22 | 133 | 137 | 132 | 136 | 482,600 | 136 |
| 2025-10-21 | 134 | 136 | 132 | 132 | 474,700 | 132 |
| 2025-10-20 | 133 | 137 | 132 | 135 | 550,600 | 135 |
| 2025-10-17 | 135 | 135 | 132 | 132 | 349,400 | 132 |
| 2025-10-16 | 134 | 136 | 133 | 135 | 307,800 | 135 |
| 2025-10-15 | 129 | 135 | 129 | 134 | 500,500 | 134 |
| 2025-10-14 | 135 | 135 | 129 | 130 | 836,900 | 130 |
| 2025-10-10 | 136 | 139 | 136 | 138 | 601,400 | 138 |
| 2025-10-09 | 134 | 136 | 132 | 136 | 593,600 | 136 |
| 2025-10-08 | 132 | 137 | 130 | 136 | 1,149,000 | 136 |
| 2025-10-07 | 141 | 142 | 128 | 132 | 3,264,700 | 132 |
| 2025-10-06 | 126 | 129 | 125 | 129 | 362,000 | 129 |
| 2025-10-03 | 124 | 128 | 124 | 125 | 269,000 | 125 |
| 2025-10-02 | 126 | 128 | 124 | 124 | 551,800 | 124 |
| 2025-10-01 | 132 | 132 | 126 | 126 | 834,300 | 126 |
| 2025-09-30 | 133 | 133 | 131 | 132 | 222,100 | 132 |
| 2025-09-29 | 135 | 135 | 132 | 133 | 242,400 | 133 |
| 2025-09-26 | 134 | 136 | 133 | 134 | 623,100 | 134 |
| 2025-09-25 | 134 | 135 | 132 | 133 | 282,000 | 133 |
| 2025-09-24 | 133 | 134 | 131 | 134 | 252,400 | 134 |
| 2025-09-22 | 134 | 134 | 132 | 134 | 216,300 | 134 |
| 2025-09-19 | 132 | 134 | 130 | 134 | 689,200 | 134 |
| 2025-09-18 | 132 | 134 | 130 | 131 | 434,300 | 131 |
| 2025-09-17 | 133 | 134 | 131 | 134 | 321,100 | 134 |
| 2025-09-16 | 131 | 134 | 130 | 134 | 264,400 | 134 |
| 2025-09-12 | 133 | 134 | 130 | 130 | 692,800 | 130 |
| 2025-09-11 | 133 | 135 | 133 | 133 | 360,300 | 133 |
| 2025-09-10 | 138 | 138 | 133 | 133 | 757,800 | 133 |
| 2025-09-09 | 140 | 142 | 137 | 138 | 441,400 | 138 |
| 2025-09-08 | 142 | 142 | 140 | 140 | 219,100 | 140 |
| 2025-09-05 | 139 | 142 | 138 | 142 | 670,700 | 142 |
| 2025-09-04 | 139 | 140 | 137 | 138 | 338,900 | 138 |
| 2025-09-03 | 139 | 140 | 138 | 138 | 304,400 | 138 |
| 2025-09-02 | 138 | 140 | 137 | 139 | 422,400 | 139 |
| 2025-09-01 | 136 | 138 | 135 | 138 | 267,700 | 138 |
| 2025-08-29 | 135 | 139 | 135 | 137 | 669,600 | 137 |
| 2025-08-28 | 135 | 138 | 135 | 136 | 570,100 | 136 |
| 2025-08-27 | 140 | 141 | 134 | 134 | 1,290,700 | 134 |
| 2025-08-26 | 142 | 142 | 139 | 139 | 666,300 | 139 |
| 2025-08-25 | 141 | 143 | 139 | 142 | 717,600 | 142 |
| 2025-08-22 | 140 | 140 | 139 | 139 | 357,400 | 139 |
| 2025-08-21 | 140 | 142 | 139 | 140 | 366,400 | 140 |
| 2025-08-20 | 142 | 142 | 138 | 140 | 980,300 | 140 |
| 2025-08-19 | 142 | 143 | 140 | 141 | 533,100 | 141 |
| 2025-08-18 | 140 | 145 | 140 | 141 | 697,600 | 141 |
| 2025-08-15 | 141 | 143 | 139 | 140 | 823,500 | 140 |
| 2025-08-14 | 136 | 142 | 136 | 141 | 942,700 | 141 |
| 2025-08-13 | 138 | 140 | 135 | 138 | 1,030,000 | 138 |
| 2025-08-12 | 140 | 140 | 138 | 139 | 570,900 | 139 |
| 2025-08-08 | 141 | 142 | 138 | 139 | 1,307,300 | 139 |
| 2025-08-07 | 142 | 142 | 140 | 140 | 519,100 | 140 |
| 2025-08-06 | 142 | 143 | 140 | 143 | 647,000 | 143 |
| 2025-08-05 | 146 | 147 | 142 | 142 | 1,702,200 | 142 |
| 2025-08-04 | 147 | 148 | 145 | 145 | 979,400 | 145 |
| 2025-08-01 | 151 | 152 | 149 | 149 | 291,500 | 149 |
| 2025-07-31 | 148 | 152 | 148 | 152 | 865,000 | 152 |
| 2025-07-30 | 146 | 149 | 144 | 149 | 672,600 | 149 |
| 2025-07-29 | 147 | 148 | 145 | 147 | 329,800 | 147 |
| 2025-07-28 | 146 | 150 | 144 | 147 | 860,800 | 147 |
| 2025-07-25 | 146 | 148 | 145 | 145 | 508,800 | 145 |
| 2025-07-24 | 148 | 149 | 146 | 147 | 475,100 | 147 |
| 2025-07-23 | 145 | 150 | 145 | 147 | 858,200 | 147 |
| 2025-07-22 | 147 | 149 | 143 | 145 | 911,300 | 145 |
| 2025-07-18 | 149 | 150 | 145 | 146 | 902,900 | 146 |
| 2025-07-17 | 147 | 151 | 147 | 149 | 817,600 | 149 |
| 2025-07-16 | 148 | 151 | 147 | 148 | 631,800 | 148 |
| 2025-07-15 | 152 | 154 | 148 | 149 | 1,465,400 | 149 |
| 2025-07-14 | 154 | 157 | 153 | 156 | 729,800 | 156 |
| 2025-07-11 | 157 | 161 | 154 | 155 | 1,333,800 | 155 |
| 2025-07-10 | 155 | 157 | 152 | 156 | 1,377,000 | 156 |
| 2025-07-09 | 148 | 156 | 148 | 154 | 2,004,200 | 154 |
| 2025-07-08 | 143 | 148 | 142 | 147 | 634,200 | 147 |
| 2025-07-07 | 142 | 146 | 142 | 143 | 744,800 | 143 |
| 2025-07-04 | 141 | 144 | 141 | 141 | 542,300 | 141 |
| 2025-07-03 | 143 | 144 | 140 | 141 | 650,000 | 141 |
| 2025-07-02 | 142 | 144 | 138 | 142 | 1,285,200 | 142 |
| 2025-07-01 | 149 | 155 | 142 | 143 | 4,279,900 | 143 |
| 2025-06-30 | 151 | 156 | 149 | 149 | 1,314,900 | 149 |
| 2025-06-27 | 149 | 155 | 149 | 152 | 1,199,600 | 152 |
| 2025-06-26 | 149 | 151 | 147 | 148 | 760,600 | 148 |
| 2025-06-25 | 153 | 153 | 149 | 149 | 847,800 | 149 |
| 2025-06-24 | 151 | 154 | 150 | 153 | 769,000 | 153 |
| 2025-06-23 | 151 | 152 | 146 | 151 | 1,278,600 | 151 |
| 2025-06-20 | 153 | 154 | 151 | 153 | 703,500 | 153 |
| 2025-06-19 | 150 | 159 | 150 | 153 | 1,719,800 | 153 |
| 2025-06-18 | 148 | 154 | 148 | 151 | 1,041,100 | 151 |
| 2025-06-17 | 152 | 153 | 148 | 150 | 1,277,700 | 150 |
| 2025-06-16 | 153 | 155 | 151 | 152 | 1,264,200 | 152 |
| 2025-06-13 | 164 | 164 | 152 | 154 | 2,185,000 | 154 |
| 2025-06-12 | 167 | 168 | 160 | 164 | 1,701,800 | 164 |
| 2025-06-11 | 156 | 168 | 155 | 165 | 4,720,100 | 165 |
| 2025-06-10 | 145 | 155 | 145 | 154 | 2,174,100 | 154 |
| 2025-06-09 | 143 | 146 | 142 | 145 | 962,600 | 145 |
| 2025-06-06 | 147 | 148 | 142 | 142 | 1,116,300 | 142 |
| 2025-06-05 | 148 | 152 | 147 | 148 | 1,419,800 | 148 |
| 2025-06-04 | 150 | 158 | 148 | 149 | 3,087,100 | 149 |
| 2025-06-03 | 161 | 162 | 145 | 150 | 6,342,600 | 150 |
| 2025-06-02 | 146 | 149 | 145 | 148 | 932,300 | 148 |
| 2025-05-30 | 138 | 146 | 137 | 146 | 1,830,400 | 146 |
| 2025-05-29 | 138 | 142 | 137 | 138 | 1,112,600 | 138 |
| 2025-05-28 | 140 | 142 | 137 | 139 | 741,700 | 139 |
| 2025-05-27 | 139 | 142 | 137 | 140 | 974,800 | 140 |
| 2025-05-26 | 139 | 144 | 138 | 139 | 1,247,100 | 139 |
| 2025-05-23 | 145 | 150 | 138 | 139 | 2,179,900 | 139 |
| 2025-05-22 | 139 | 145 | 139 | 142 | 1,414,800 | 142 |
| 2025-05-21 | 145 | 146 | 141 | 141 | 1,025,100 | 141 |
| 2025-05-20 | 148 | 151 | 146 | 146 | 1,653,600 | 146 |
| 2025-05-19 | 146 | 151 | 144 | 148 | 1,393,900 | 148 |
| 2025-05-16 | 140 | 149 | 138 | 146 | 1,830,000 | 146 |
| 2025-05-15 | 138 | 140 | 136 | 137 | 688,600 | 137 |
| 2025-05-14 | 139 | 140 | 135 | 140 | 666,500 | 140 |
| 2025-05-13 | 135 | 142 | 134 | 138 | 994,500 | 138 |
| 2025-05-12 | 137 | 137 | 133 | 135 | 903,000 | 135 |
| 2025-05-09 | 139 | 142 | 137 | 138 | 957,100 | 138 |
| 2025-05-08 | 136 | 138 | 131 | 137 | 1,505,100 | 137 |
| 2025-05-07 | 133 | 141 | 132 | 135 | 1,601,200 | 135 |
| 2025-05-02 | 133 | 135 | 131 | 134 | 713,700 | 134 |
| 2025-05-01 | 134 | 135 | 132 | 133 | 479,100 | 133 |
| 2025-04-30 | 130 | 134 | 128 | 134 | 944,900 | 134 |
| 2025-04-28 | 132 | 143 | 129 | 130 | 1,652,200 | 130 |
| 2025-04-25 | 131 | 134 | 130 | 130 | 973,900 | 130 |
| 2025-04-24 | 131 | 131 | 129 | 130 | 329,900 | 130 |
| 2025-04-23 | 132 | 132 | 128 | 130 | 739,600 | 130 |
| 2025-04-22 | 130 | 131 | 127 | 129 | 494,900 | 129 |
| 2025-04-21 | 134 | 136 | 131 | 131 | 877,400 | 131 |
| 2025-04-18 | 127 | 135 | 127 | 135 | 1,165,600 | 135 |
| 2025-04-17 | 127 | 129 | 124 | 129 | 620,700 | 129 |
| 2025-04-16 | 132 | 132 | 125 | 128 | 1,391,500 | 128 |
| 2025-04-15 | 129 | 134 | 129 | 132 | 1,379,000 | 132 |
| 2025-04-14 | 129 | 131 | 128 | 128 | 848,100 | 128 |
| 2025-04-11 | 124 | 128 | 122 | 127 | 850,800 | 127 |
| 2025-04-10 | 132 | 134 | 126 | 126 | 1,810,500 | 126 |
| 2025-04-09 | 126 | 127 | 116 | 121 | 2,176,600 | 121 |
| 2025-04-08 | 124 | 137 | 122 | 128 | 3,383,200 | 128 |
| 2025-04-07 | 115 | 122 | 111 | 114 | 3,138,600 | 114 |
| 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