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
2024-05-21124127122122165,500122
2024-05-20124128124124445,300124
2024-05-17121124120124265,400124
2024-05-16123125119120308,800120
2024-05-15121125121122431,900122
2024-05-14122125122122218,800122
2024-05-13122123121123267,900123
2024-05-10125125122122320,700122
2024-05-09126126123125163,800125
2024-05-08126128124126264,800126
2024-05-07123126123124145,900124
2024-05-02124125122123259,200123
2024-05-01123126123126223,200126
2024-04-30124125123124171,600124
2024-04-26123125121123340,100123
2024-04-25127127123123537,100123
2024-04-24129129126127445,700127
2024-04-23129129127128317,200128
2024-04-22129129126129374,700129
2024-04-19130130126127363,700127
2024-04-18127132127130311,800130
2024-04-17129129126127597,500127
2024-04-16130130128130458,700130
2024-04-15131133131132346,000132
2024-04-12133134132133149,000133
2024-04-11133134131132387,900132
2024-04-10135137134134296,000134
2024-04-09133136133135140,500135
2024-04-08135135132135202,400135
2024-04-05131136131135355,400135
2024-04-04135136132134256,500134
2024-04-03133137131134523,000134
2024-04-02139139135136574,100136
2024-04-01143143139140360,700140
2024-03-29142145142143378,700143
2024-03-28142144141143329,100143
2024-03-27141144138143458,000143
2024-03-261491501391421,851,000142
2024-03-251441491421441,252,200144
2024-03-22141142137140329,100140
2024-03-21141144140141485,600141
2024-03-19139140137140385,100140
2024-03-18134139134139458,500139
2024-03-15137140133133626,100133
2024-03-14140141137137335,500137
2024-03-131471481391401,446,300140
2024-03-12147157145157658,500157
2024-03-11149151145147623,600147
2024-03-08154156151152569,600152
2024-03-07158161153155665,800155
2024-03-06153159152158724,800158
2024-03-05156159154156375,300156
2024-03-04161163157157628,500157
2024-03-01161162157158655,500158
2024-02-29166166159162746,800162
2024-02-28162167161166617,300166
2024-02-271671701591601,461,200160
2024-02-26156167154166725,100166
2024-02-221591601531581,213,500158
2024-02-211731731591601,419,300160
2024-02-201631741611731,961,700173
2024-02-19151159151159914,900159
2024-02-161491571491511,133,100151
2024-02-151481531421521,790,500152
2024-02-141461531381504,307,200150
2024-02-13141142137139860,400139
2024-02-09140141138139579,900139
2024-02-08138140137138395,100138
2024-02-07138139136137307,900137
2024-02-06138141136138398,000138
2024-02-05137141136138418,800138
2024-02-02135139135137610,800137
2024-02-01138139135135466,700135
2024-01-31141141138139295,100139
2024-01-30141142140141387,100141
2024-01-29143143139140574,300140
2024-01-26144147143144493,200144
2024-01-25149149145146452,900146
2024-01-24144149144149689,900149
2024-01-23145145140144547,200144
2024-01-22140145139144768,900144
2024-01-19139141138139342,300139
2024-01-18140142137138537,700138
2024-01-17141143137137691,600137
2024-01-161471481401411,152,700141
2024-01-151381441371431,113,800143
2024-01-12135137132137448,000137
2024-01-11136137132135531,600135
2024-01-10134136132135243,100135
2024-01-09134136133133245,900133
2024-01-05135137133133367,300133
2024-01-04131137129136508,400136

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