4583東証G信用
業種 医薬品
カイオム・バイオサイエンス 株価時系列データ
PTS
228.2
円
(16:15)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 304 (24/11/26) | 75 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 304 (24/11/26) | 75 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 201 | 244 | 168 | 228 | +21 | +10.1 | 155,069,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,420 | 1,580 | 1,276 | 1,343 | -48 | -3.5 | 6,987,400 |
| 14/10 | 1,435 | 1,627 | 1,201 | 1,391 | -59 | -4.1 | 18,260,100 |
| 14/09 | 1,453 | 1,775 | 1,366 | 1,450 | +3 | +0.2 | 9,602,100 |
| 14/08 | 1,401 | 1,699 | 1,243 | 1,447 | +5 | +0.4 | 12,513,300 |
| 14/07 | 1,660 | 1,696 | 1,327 | 1,442 | -184 | -11.3 | 11,125,500 |
| 14/06 | 1,635 | 2,015 | 1,526 | 1,626 | +26 | +1.6 | 23,090,200 |
| 14/05 | 1,905 | 2,138 | 1,110 | 1,600 | -365 | -18.6 | 31,330,700 |
| 14/04 | 2,760 | 3,180 | 1,714 | 1,965 | -1,130 | -36.5 | 27,629,200 |
| 14/03 | 2,850 | 4,945 | 2,157 | 3,095 | +95 | +3.2 | 60,771,200 |
| 14/02 | 1,927 | 3,185 | 1,392 | 3,000 | +1,003 | +50.2 | 51,480,800 |
| 14/01 | 1,597 | 2,375 | 1,550 | 1,997 | +385 | +23.9 | 18,743,400 |
| 13/12 | 1,627 | 1,915 | 1,495 | 1,612 | -15 | -0.9 | 9,137,600 |
| 13/11 | 1,627 | 1,982 | 1,507 | 1,627 | -30 | -1.8 | 9,453,000 |
| 13/10 | 2,200 | 2,250 | 1,625 | 1,657 | -450 | -21.4 | 7,278,800 |
| 13/09 | 1,189 | 2,245 | 1,114 | 2,107 | +917 | +77.1 | 19,479,000 |
| 13/08 | 1,620 | 1,887 | 1,105 | 1,190 | -500 | -29.6 | 11,094,400 |
| 13/07 | 1,897 | 2,420 | 1,680 | 1,690 | -225 | -11.8 | 12,606,400 |
| 13/06 | 3,072 | 4,250 | 1,540 | 1,915 | -1,155 | -37.6 | 25,913,400 |
| 13/05 | 5,100 | 5,297 | 2,387 | 3,070 | -1,805 | -37.0 | 26,086,400 |
| 13/04 | 2,342 | 4,875 | 1,777 | 4,875 | +2,503 | +105.5 | 22,224,000 |
| 13/03 | 2,922 | 3,207 | 2,067 | 2,372 | -513 | -17.8 | 17,897,200 |
| 13/02 | 3,665 | 4,335 | 1,477 | 2,885 | -637 | -18.1 | 36,057,200 |
| 13/01 | 2,377 | 5,320 | 2,210 | 3,522 | +1,447 | +69.7 | 13,466,000 |
| 12/12 | 950 | 2,712 | 810 | 2,075 | +1,122 | +117.7 | 18,860,800 |
| 12/11 | 607 | 1,125 | 479 | 953 | +358 | +60.2 | 40,151,200 |
| 12/10 | 323 | 595 | 298 | 595 | +271 | +83.6 | 15,908,000 |
| 12/09 | 225 | 324 | 224 | 324 | +100 | +44.6 | 6,733,600 |
| 12/08 | 254 | 266 | 220 | 224 | -30 | -11.8 | 3,626,800 |
| 12/07 | 230 | 268 | 225 | 254 | +26 | +11.4 | 4,088,400 |
| 12/06 | 265 | 276 | 207 | 228 | -34 | -13.0 | 2,492,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
