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 |
---|---|---|---|---|---|---|
2023-03-20 | 184 | 186 | 178 | 178 | 676,500 | 178 |
2023-03-17 | 180 | 186 | 180 | 185 | 410,600 | 185 |
2023-03-16 | 178 | 181 | 175 | 180 | 486,100 | 180 |
2023-03-15 | 179 | 184 | 179 | 181 | 494,700 | 181 |
2023-03-14 | 180 | 183 | 177 | 178 | 531,300 | 178 |
2023-03-13 | 184 | 185 | 180 | 184 | 817,300 | 184 |
2023-03-10 | 188 | 189 | 182 | 189 | 1,277,300 | 189 |
2023-03-09 | 184 | 187 | 181 | 184 | 553,700 | 184 |
2023-03-08 | 188 | 190 | 184 | 184 | 899,900 | 184 |
2023-03-07 | 189 | 193 | 185 | 192 | 856,700 | 192 |
2023-03-06 | 197 | 197 | 188 | 189 | 731,200 | 189 |
2023-03-03 | 187 | 189 | 184 | 189 | 453,700 | 189 |
2023-03-02 | 186 | 187 | 182 | 186 | 517,200 | 186 |
2023-03-01 | 194 | 194 | 185 | 186 | 956,900 | 186 |
2023-02-28 | 195 | 206 | 195 | 196 | 1,011,200 | 196 |
2023-02-27 | 200 | 210 | 194 | 197 | 1,822,200 | 197 |
2023-02-24 | 210 | 215 | 199 | 203 | 2,390,900 | 203 |
2023-02-22 | 204 | 217 | 201 | 213 | 3,650,200 | 213 |
2023-02-21 | 195 | 214 | 193 | 208 | 5,489,400 | 208 |
2023-02-20 | 188 | 203 | 183 | 193 | 4,405,200 | 193 |
2023-02-17 | 184 | 190 | 179 | 184 | 1,446,100 | 184 |
2023-02-16 | 179 | 187 | 176 | 184 | 2,103,400 | 184 |
2023-02-15 | 166 | 180 | 166 | 178 | 1,497,500 | 178 |
2023-02-14 | 167 | 167 | 163 | 164 | 598,000 | 164 |
2023-02-13 | 164 | 167 | 162 | 165 | 507,800 | 165 |
2023-02-10 | 172 | 173 | 164 | 164 | 980,200 | 164 |
2023-02-09 | 175 | 175 | 171 | 171 | 605,700 | 171 |
2023-02-08 | 172 | 177 | 170 | 177 | 868,100 | 177 |
2023-02-07 | 176 | 179 | 172 | 173 | 890,100 | 173 |
2023-02-06 | 176 | 184 | 175 | 177 | 2,072,600 | 177 |
2023-02-03 | 184 | 185 | 177 | 178 | 914,000 | 178 |
2023-02-02 | 184 | 194 | 181 | 183 | 3,486,700 | 183 |
2023-02-01 | 186 | 192 | 177 | 183 | 3,550,900 | 183 |
2023-01-31 | 208 | 208 | 187 | 187 | 4,993,000 | 187 |
2023-01-30 | 186 | 209 | 183 | 206 | 8,405,100 | 206 |
2023-01-27 | 192 | 204 | 185 | 187 | 7,222,200 | 187 |
2023-01-26 | 182 | 202 | 179 | 189 | 10,042,800 | 189 |
2023-01-25 | 170 | 179 | 170 | 179 | 1,256,700 | 179 |
2023-01-24 | 180 | 180 | 168 | 171 | 1,525,900 | 171 |
2023-01-23 | 169 | 175 | 166 | 175 | 1,030,800 | 175 |
2023-01-20 | 166 | 169 | 166 | 168 | 199,600 | 168 |
2023-01-19 | 167 | 170 | 165 | 167 | 336,100 | 167 |
2023-01-18 | 162 | 168 | 161 | 168 | 418,900 | 168 |
2023-01-17 | 165 | 166 | 162 | 163 | 263,600 | 163 |
2023-01-16 | 164 | 167 | 161 | 164 | 657,900 | 164 |
2023-01-13 | 170 | 173 | 167 | 167 | 657,200 | 167 |
2023-01-12 | 171 | 172 | 169 | 172 | 503,500 | 172 |
2023-01-11 | 169 | 175 | 169 | 173 | 533,500 | 173 |
2023-01-10 | 171 | 174 | 168 | 168 | 402,500 | 168 |
2023-01-06 | 174 | 175 | 170 | 170 | 676,600 | 170 |
2023-01-05 | 181 | 184 | 174 | 177 | 1,149,600 | 177 |
2023-01-04 | 178 | 180 | 171 | 176 | 949,200 | 176 |
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