4583 (株)カイオム・バイオサイエンス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-20184186178178676,500178
2023-03-17180186180185410,600185
2023-03-16178181175180486,100180
2023-03-15179184179181494,700181
2023-03-14180183177178531,300178
2023-03-13184185180184817,300184
2023-03-101881891821891,277,300189
2023-03-09184187181184553,700184
2023-03-08188190184184899,900184
2023-03-07189193185192856,700192
2023-03-06197197188189731,200189
2023-03-03187189184189453,700189
2023-03-02186187182186517,200186
2023-03-01194194185186956,900186
2023-02-281952061951961,011,200196
2023-02-272002101941971,822,200197
2023-02-242102151992032,390,900203
2023-02-222042172012133,650,200213
2023-02-211952141932085,489,400208
2023-02-201882031831934,405,200193
2023-02-171841901791841,446,100184
2023-02-161791871761842,103,400184
2023-02-151661801661781,497,500178
2023-02-14167167163164598,000164
2023-02-13164167162165507,800165
2023-02-10172173164164980,200164
2023-02-09175175171171605,700171
2023-02-08172177170177868,100177
2023-02-07176179172173890,100173
2023-02-061761841751772,072,600177
2023-02-03184185177178914,000178
2023-02-021841941811833,486,700183
2023-02-011861921771833,550,900183
2023-01-312082081871874,993,000187
2023-01-301862091832068,405,100206
2023-01-271922041851877,222,200187
2023-01-2618220217918910,042,800189
2023-01-251701791701791,256,700179
2023-01-241801801681711,525,900171
2023-01-231691751661751,030,800175
2023-01-20166169166168199,600168
2023-01-19167170165167336,100167
2023-01-18162168161168418,900168
2023-01-17165166162163263,600163
2023-01-16164167161164657,900164
2023-01-13170173167167657,200167
2023-01-12171172169172503,500172
2023-01-11169175169173533,500173
2023-01-10171174168168402,500168
2023-01-06174175170170676,600170
2023-01-051811841741771,149,600177
2023-01-04178180171176949,200176

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