1. HOME >
  2. 株価時系列 >
  3. 4583 >
  4. 2021年

4583 (株)カイオム・バイオサイエンス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30195197191195177,400195
2021-12-29185199185195434,600195
2021-12-28191192185185563,700185
2021-12-27197197190192606,200192
2021-12-24196202192198768,500198
2021-12-23198199194195261,700195
2021-12-22191201191200390,200200
2021-12-21191194188190289,900190
2021-12-20194195190192335,200192
2021-12-17196200195195233,700195
2021-12-16197200195199297,500199
2021-12-15194197192193293,100193
2021-12-14199200194195180,000195
2021-12-13202203196198184,500198
2021-12-10207208199203339,500203
2021-12-09207210205207255,000207
2021-12-08204208203204289,500204
2021-12-07200204197201219,400201
2021-12-06202204195195419,800195
2021-12-03197206195205224,900205
2021-12-02199205195197369,600197
2021-12-01196206192200600,700200
2021-11-30203209197197831,500197
2021-11-29209219203211407,400211
2021-11-26219220213215306,900215
2021-11-25224225219222154,800222
2021-11-24224224222222144,900222
2021-11-22223227221225139,400225
2021-11-19229229225225244,600225
2021-11-18234234227230227,900230
2021-11-17241241234234222,900234
2021-11-16235241234241219,500241
2021-11-15231237227234360,600234
2021-11-12228232227230288,500230
2021-11-11230230226226158,900226
2021-11-10229234229231122,800231
2021-11-09228232228230143,500230
2021-11-08237237228230178,800230
2021-11-05241242234238194,400238
2021-11-04244246240240232,600240
2021-11-02243244240243159,100243
2021-11-01247247240244226,600244
2021-10-29248248242244349,600244
2021-10-28244250239248323,200248
2021-10-27247252244245493,500245
2021-10-26241247239247304,000247
2021-10-25239240236239245,300239
2021-10-22232242232238282,100238
2021-10-21245245233233644,100233
2021-10-20245246240245307,000245
2021-10-19240245236243451,000243
2021-10-18243245234236502,500236
2021-10-15233239231236361,300236
2021-10-14230232225229348,500229
2021-10-13230232228230217,000230
2021-10-12228231226230347,200230
2021-10-11221228221227221,600227
2021-10-08221227221226233,900226
2021-10-07218224218220258,600220
2021-10-06225227216218466,800218
2021-10-05223225216221721,300221
2021-10-04235237225226531,600226
2021-10-01231236229233400,600233
2021-09-30237239231233262,700233
2021-09-29233237229237578,000237
2021-09-28240242232235959,600235
2021-09-27235240230232537,300232
2021-09-24234242233239712,300239
2021-09-22235238225227951,600227
2021-09-212372372202331,087,100233
2021-09-17245249240243634,800243
2021-09-162582582432451,214,200245
2021-09-15259264256256765,900256
2021-09-142562662542621,488,000262
2021-09-13258259254256474,900256
2021-09-10263263257260597,900260
2021-09-09263266261262279,200262
2021-09-08262265258264356,000264
2021-09-07265269261262815,600262
2021-09-06261265257261556,200261
2021-09-03260265253262902,000262
2021-09-02275276262262888,100262
2021-09-012702762642741,281,500274
2021-08-312642742622711,790,600271
2021-08-302872902602634,497,500263
2021-08-2725632525228012,196,500280
2021-08-26248257248257338,500257
2021-08-25251254246247369,500247
2021-08-24249255248251271,600251
2021-08-23250255247248651,900248
2021-08-20251255242244487,300244
2021-08-19253262252252357,100252
2021-08-18251259247258424,100258
2021-08-17253260251252265,000252
2021-08-16260263252253472,400253
2021-08-13258259252257349,800257
2021-08-12267267257259485,800259
2021-08-11264267260263350,500263
2021-08-10255265253262307,300262
2021-08-06261261250255744,800255
2021-08-05265273260262404,200262
2021-08-04273275263264728,900264
2021-08-03278284271271574,700271
2021-08-02280284275282333,700282
2021-07-30294294280282768,700282
2021-07-29294299290293435,900293
2021-07-283063072902941,042,500294
2021-07-27293305291304981,100304
2021-07-26283299282297855,900297
2021-07-212892982782781,339,200278
2021-07-20288298286292861,500292
2021-07-19297302292295773,800295
2021-07-16299312296301971,800301
2021-07-153103142933011,823,900301
2021-07-143053193033151,710,700315
2021-07-133243272993052,831,800305
2021-07-123213333163253,200,900325
2021-07-092943352933288,742,100328
2021-07-0832238628029314,221,700293
2021-07-072973272953243,108,500324
2021-07-062993072873051,918,300305
2021-07-052823002782982,155,200298
2021-07-022762882752771,281,100277
2021-07-012672802612791,289,100279
2021-06-30273274263269582,900269
2021-06-29264274262273752,400273
2021-06-28260270258267797,500267
2021-06-25256257251254432,600254
2021-06-24262265256256378,900256
2021-06-23256264255263342,200263
2021-06-22258263252256392,300256
2021-06-21253257247254739,700254
2021-06-18273274259259813,300259
2021-06-172632742622721,358,200272
2021-06-16261265258261440,100261
2021-06-15256264256262529,100262
2021-06-14263267255256868,800256
2021-06-112592712532661,190,900266
2021-06-102452712432632,938,300263
2021-06-09244249238245496,400245
2021-06-08233249233246961,600246
2021-06-07231235229233263,300233
2021-06-04231233228232312,300232
2021-06-03240241232233542,900233
2021-06-02241243240240258,400240
2021-06-01243245239242358,400242
2021-05-31245250242244628,500244
2021-05-28248248242246508,000246
2021-05-27241248239246477,400246
2021-05-26235247232246990,800246
2021-05-25240243234236643,400236
2021-05-24238245233242706,700242
2021-05-21230241227238939,000238
2021-05-20230231222231605,200231
2021-05-19215231214231597,100231
2021-05-18211218209216228,800216
2021-05-17220220211211283,800211
2021-05-14212219211217291,700217
2021-05-13207217206212328,100212
2021-05-12220220209211404,800211
2021-05-11225227220220347,800220
2021-05-10222225221224149,800224
2021-05-07224226221222254,700222
2021-05-06226228224224170,600224
2021-04-30229229224225300,300225
2021-04-28231232228228244,500228
2021-04-27231234231231170,000231
2021-04-26235236229230301,500230
2021-04-23234241233235441,900235
2021-04-22231237229237368,200237
2021-04-21231234229230277,800230
2021-04-20232239227236367,300236
2021-04-19232232227232236,400232
2021-04-16234235228231383,500231
2021-04-15237237231234507,800234
2021-04-14230242228241986,100241
2021-04-13229231226229236,900229
2021-04-12233233226228295,800228
2021-04-09224230223227234,600227
2021-04-08231231223224225,200224
2021-04-07230231221229383,400229
2021-04-06235237230230527,800230
2021-04-05237238229234514,900234
2021-04-02231240230237812,300237
2021-04-01228232224231577,000231
2021-03-31225226222224187,600224
2021-03-30222225217225367,100225
2021-03-29222225218218273,900218
2021-03-26213225213222286,500222
2021-03-25218218210213387,500213
2021-03-24230230218218759,900218
2021-03-232262552262273,646,900227
2021-03-22226228222226353,400226
2021-03-19224224219224382,900224
2021-03-18219227219225496,300225
2021-03-17217219215218248,500218
2021-03-16214217211217281,700217
2021-03-15210213210213191,000213
2021-03-12211214210210172,200210
2021-03-11214214207211309,400211
2021-03-10209213208210285,800210
2021-03-09203209201207256,100207
2021-03-08210211203203282,800203
2021-03-05206208198208580,900208
2021-03-04212212204206517,000206
2021-03-03213217211214337,900214
2021-03-022232272122151,299,600215
2021-03-01225225221223353,500223
2021-02-26228231222227522,600227
2021-02-25229235228229472,000229
2021-02-24234237229231426,900231
2021-02-22227236227235411,900235
2021-02-19233234227229609,800229
2021-02-18236240233235437,200235
2021-02-17233241229237546,200237
2021-02-16240240233233676,300233
2021-02-15246246238241469,300241
2021-02-12243248239246576,400246
2021-02-102372442302431,170,900243
2021-02-09250250240243995,200243
2021-02-082512542442491,026,300249
2021-02-052402542392521,060,400252
2021-02-04244248239240479,300240
2021-02-03238249237245947,800245
2021-02-02229241229239590,600239
2021-02-01231235226233592,500233
2021-01-292392442322321,194,700232
2021-01-28234241232240866,200240
2021-01-27240245237245914,200245
2021-01-262482492372391,294,800239
2021-01-252422512402492,096,300249
2021-01-222422442322392,918,600239
2021-01-212552572442493,061,200249
2021-01-2026828025526211,243,700262
2021-01-192842882502538,378,000253
2021-01-1829731926227626,876,500276
2021-01-152252412232416,897,500241
2021-01-142002031901911,696,500191
2021-01-13200202196200789,300200
2021-01-12192202192202753,600202
2021-01-08190193188192370,500192
2021-01-07191193188189379,600189
2021-01-06185193185193398,200193
2021-01-05182191182185539,600185
2021-01-04187188180184458,700184

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