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
2023-12-29	136	137	133	135	290,700	135
2023-12-28	131	139	129	136	846,200	136
2023-12-27	123	132	123	131	771,700	131
2023-12-26	124	126	122	122	400,300	122
2023-12-25	129	130	124	125	882,800	125
2023-12-22	132	134	129	130	565,800	130
2023-12-21	134	135	132	133	373,700	133
2023-12-20	135	137	133	135	543,300	135
2023-12-19	135	135	131	133	637,400	133
2023-12-18	139	145	131	132	2,025,400	132
2023-12-15	128	132	127	132	294,600	132
2023-12-14	130	132	127	129	379,100	129
2023-12-13	127	130	127	129	150,200	129
2023-12-12	132	132	126	126	355,200	126
2023-12-11	128	131	126	131	378,600	131
2023-12-08	125	127	124	126	428,900	126
2023-12-07	131	131	127	127	337,500	127
2023-12-06	133	138	131	132	559,000	132
2023-12-05	128	133	127	133	408,100	133
2023-12-04	127	130	126	128	230,400	128
2023-12-01	130	130	126	126	370,000	126
2023-11-30	133	134	130	131	378,500	131
2023-11-29	134	136	133	133	308,300	133
2023-11-28	136	139	132	133	642,800	133
2023-11-27	134	138	132	135	947,100	135
2023-11-24	146	147	136	136	2,024,600	136
2023-11-22	143	154	135	147	5,976,800	147
2023-11-21	130	135	130	135	313,500	135
2023-11-20	120	131	120	129	489,800	129
2023-11-17	121	122	119	120	293,000	120
2023-11-16	129	129	122	122	228,900	122
2023-11-15	129	130	126	130	310,400	130
2023-11-14	128	128	124	128	268,000	128
2023-11-13	131	131	125	126	290,700	126
2023-11-10	134	134	128	131	218,400	131
2023-11-09	136	136	132	134	259,600	134
2023-11-08	136	138	133	135	446,500	135
2023-11-07	130	137	130	135	503,000	135
2023-11-06	131	133	130	130	288,000	130
2023-11-02	124	130	123	130	315,100	130
2023-11-01	126	126	122	123	198,100	123
2023-10-31	124	126	121	126	198,500	126
2023-10-30	124	125	122	124	160,500	124
2023-10-27	124	126	122	123	115,200	123
2023-10-26	125	127	124	125	157,100	125
2023-10-25	128	130	126	126	231,000	126
2023-10-24	123	132	117	128	764,900	128
2023-10-23	126	127	121	122	264,800	122
2023-10-20	125	126	120	126	467,500	126
2023-10-19	125	127	124	126	237,600	126
2023-10-18	127	128	125	125	283,800	125
2023-10-17	124	131	124	126	570,000	126
2023-10-16	129	130	125	126	745,000	126
2023-10-13	133	136	130	130	332,800	130
2023-10-12	135	136	131	134	339,500	134
2023-10-11	136	136	133	134	115,100	134
2023-10-10	136	137	134	135	185,700	135
2023-10-06	133	137	132	134	276,800	134
2023-10-05	133	135	132	133	387,200	133
2023-10-04	133	137	133	133	537,300	133
2023-10-03	145	145	135	137	1,196,600	137
2023-10-02	150	150	145	146	275,200	146
2023-09-29	151	151	148	150	112,000	150
2023-09-28	150	152	149	151	287,400	151
2023-09-27	150	152	150	152	173,600	152
2023-09-26	150	152	149	151	164,800	151
2023-09-25	149	151	149	151	150,300	151
2023-09-22	146	151	146	148	293,600	148
2023-09-21	150	151	147	147	389,200	147
2023-09-20	150	153	149	152	328,800	152
2023-09-19	151	151	148	151	279,900	151
2023-09-15	150	153	150	152	247,000	152
2023-09-14	150	152	150	152	125,500	152
2023-09-13	152	154	149	150	329,800	150
2023-09-12	150	153	150	150	305,800	150
2023-09-11	153	154	150	150	317,700	150
2023-09-08	156	156	151	152	309,800	152
2023-09-07	158	158	153	156	299,600	156
2023-09-06	156	159	155	158	238,900	158
2023-09-05	155	158	154	158	168,600	158
2023-09-04	157	158	154	155	180,400	155
2023-09-01	157	158	155	158	159,400	158
2023-08-31	159	159	157	157	199,200	157
2023-08-30	164	164	158	158	202,800	158
2023-08-29	163	164	161	163	123,100	163
2023-08-28	158	164	158	163	435,800	163
2023-08-25	157	159	153	157	197,800	157
2023-08-24	156	159	155	157	124,100	157
2023-08-23	154	158	154	157	219,400	157
2023-08-22	154	158	153	155	281,200	155
2023-08-21	152	159	152	156	349,100	156
2023-08-18	149	156	149	152	352,500	152
2023-08-17	151	154	148	153	526,100	153
2023-08-16	159	161	152	153	817,400	153
2023-08-15	163	165	159	159	406,500	159
2023-08-14	166	166	160	165	476,800	165
2023-08-10	167	168	166	166	239,000	166
2023-08-09	168	169	167	169	114,400	169
2023-08-08	169	169	167	167	104,400	167
2023-08-07	166	169	165	167	104,900	167
2023-08-04	165	168	165	166	164,100	166
2023-08-03	168	169	166	166	162,800	166
2023-08-02	171	171	167	168	255,600	168
2023-08-01	169	174	169	173	198,300	173
2023-07-31	170	175	168	170	430,600	170
2023-07-28	170	171	166	168	230,600	168
2023-07-27	172	173	169	170	176,300	170
2023-07-26	172	173	168	172	305,900	172
2023-07-25	176	176	172	172	203,100	172
2023-07-24	175	177	172	177	171,000	177
2023-07-21	173	176	172	174	182,400	174
2023-07-20	180	180	173	173	246,700	173
2023-07-19	175	178	174	177	172,300	177
2023-07-18	173	176	172	175	237,700	175
2023-07-14	173	178	173	174	249,900	174
2023-07-13	170	176	169	174	422,800	174
2023-07-12	174	175	170	170	255,800	170
2023-07-11	174	178	171	173	402,900	173
2023-07-10	174	177	172	173	461,900	173
2023-07-07	171	179	168	178	517,200	178
2023-07-06	180	181	173	174	709,800	174
2023-07-05	182	185	178	181	865,000	181
2023-07-04	190	190	185	185	506,400	185
2023-07-03	190	194	188	190	385,400	190
2023-06-30	186	192	183	191	424,900	191
2023-06-29	188	190	185	186	471,800	186
2023-06-28	189	192	185	187	521,800	187
2023-06-27	192	192	184	189	981,700	189
2023-06-26	195	196	191	194	385,100	194
2023-06-23	201	202	194	197	663,300	197
2023-06-22	200	203	197	199	635,700	199
2023-06-21	203	205	199	202	485,800	202
2023-06-20	202	205	195	205	935,600	205
2023-06-19	203	209	201	202	703,500	202
2023-06-16	200	204	200	204	269,500	204
2023-06-15	204	204	200	200	516,700	200
2023-06-14	209	209	202	202	686,600	202
2023-06-13	210	212	206	208	527,800	208
2023-06-12	208	213	208	211	468,300	211
2023-06-09	218	218	207	210	1,278,400	210
2023-06-08	209	217	209	216	998,400	216
2023-06-07	211	212	203	209	724,400	209
2023-06-06	208	212	206	209	471,800	209
2023-06-05	209	212	207	207	394,400	207
2023-06-02	207	212	205	206	372,700	206
2023-06-01	203	209	203	206	344,500	206
2023-05-31	206	208	201	204	574,100	204
2023-05-30	207	213	205	208	742,200	208
2023-05-29	202	207	200	204	526,400	204
2023-05-26	210	210	204	205	331,500	205
2023-05-25	215	218	206	210	819,400	210
2023-05-24	216	219	212	216	644,500	216
2023-05-23	220	226	216	219	861,200	219
2023-05-22	216	220	213	219	552,900	219
2023-05-19	212	220	211	217	951,300	217
2023-05-18	219	225	211	212	1,087,800	212
2023-05-17	233	233	214	222	1,565,000	222
2023-05-16	227	234	223	232	1,213,400	232
2023-05-15	210	232	209	228	2,191,300	228
2023-05-12	203	219	201	217	3,165,100	217
2023-05-11	199	199	191	193	734,500	193
2023-05-10	200	200	196	196	325,200	196
2023-05-09	196	203	196	200	468,000	200
2023-05-08	196	201	195	197	583,600	197
2023-05-02	205	205	194	194	1,036,500	194
2023-05-01	198	207	198	206	775,200	206
2023-04-28	198	202	196	197	485,300	197
2023-04-27	201	205	193	197	746,600	197
2023-04-26	201	203	197	198	937,400	198
2023-04-25	209	212	201	203	1,084,500	203
2023-04-24	212	217	204	206	959,400	206
2023-04-21	208	218	205	214	1,389,200	214
2023-04-20	217	226	210	211	1,875,400	211
2023-04-19	228	229	206	216	3,461,000	216
2023-04-18	217	242	217	234	4,073,000	234
2023-04-17	260	261	211	214	6,835,900	214
2023-04-14	234	258	230	257	5,694,800	257
2023-04-13	226	233	217	230	4,104,600	230
2023-04-12	205	228	200	223	4,849,100	223
2023-04-11	194	203	190	201	2,011,700	201
2023-04-10	184	189	182	185	301,200	185
2023-04-07	187	188	181	183	601,500	183
2023-04-06	190	191	186	186	494,700	186
2023-04-05	195	201	190	192	1,271,600	192
2023-04-04	191	197	188	195	1,137,100	195
2023-04-03	185	196	185	191	1,308,800	191
2023-03-31	184	186	180	182	423,200	182
2023-03-30	176	183	176	183	599,000	183
2023-03-29	173	180	173	176	422,100	176
2023-03-28	177	179	171	173	633,200	173
2023-03-27	178	179	175	177	462,000	177
2023-03-24	180	180	178	179	269,700	179
2023-03-23	180	182	178	181	344,700	181
2023-03-22	181	184	181	182	297,000	182
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

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

4583 (株)カイオム・バイオサイエンスの時系列データ [2023年度]