KabuInsight

カイオム・バイオサイエンス

4583
グロース/医薬品/Chiome Bioscience Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13110.0110.0107.0107.0-4.0-3.60%642,300
2026-03-12113.0113.0110.0111.0-2.0-1.77%460,500
2026-03-11109.0115.0109.0113.0+4.0+3.67%1,152,500
2026-03-10106.0111.0105.0109.0+3.0+2.83%996,500
2026-03-09105.0106.0102.0106.0-1.0-0.93%812,000
2026-03-06106.0110.0106.0107.0-2.0-1.83%813,100
2026-03-05106.0110.0105.0109.0+5.0+4.81%1,080,100
2026-03-04105.0106.0101.0104.0-3.0-2.80%1,522,700
2026-03-03109.0109.0106.0107.0-2.0-1.83%1,693,400
2026-03-02111.0111.0109.0109.0-3.0-2.68%651,300
2026-02-27110.0112.0108.0112.00.00.00%1,054,600
2026-02-26112.0114.0111.0112.0-1.0-0.88%780,900
2026-02-25113.0114.0112.0113.0+1.0+0.89%450,500
2026-02-24114.0114.0110.0112.0-3.0-2.61%891,800
2026-02-20124.0124.0113.0115.0-9.0-7.26%2,028,000
2026-02-19119.0125.0116.0124.0+9.0+7.83%4,092,300
2026-02-18110.0115.0110.0115.0+5.0+4.55%621,300
2026-02-17111.0112.0109.0110.00.00.00%704,800
2026-02-16111.0111.0110.0110.0-1.0-0.90%303,000
2026-02-13112.0113.0110.0111.0-3.0-2.63%743,400
2026-02-12115.0116.0111.0114.0-4.0-3.39%871,200
2026-02-10118.0119.0115.0118.0+1.0+0.85%785,000
2026-02-09114.0117.0114.0117.0+4.0+3.54%385,700
2026-02-06114.0115.0113.0113.0-3.0-2.59%268,000
2026-02-05112.0117.0112.0116.0+3.0+2.65%585,400
2026-02-04114.0114.0112.0113.00.00.00%152,200
2026-02-03113.0114.0111.0113.0+1.0+0.89%303,700
2026-02-02112.0115.0112.0112.00.00.00%361,000
2026-01-30112.0114.0111.0112.00.00.00%340,100
2026-01-29112.0113.0111.0112.0-1.0-0.88%287,800
2026-01-28112.0113.0112.0113.0-1.0-0.88%120,100
2026-01-27113.0114.0109.0114.0+1.0+0.88%656,500
2026-01-26115.0115.0111.0113.0-1.0-0.88%690,900
2026-01-23114.0115.0113.0114.00.00.00%204,600
2026-01-22116.0117.0114.0114.0-2.0-1.72%414,400
2026-01-21116.0117.0115.0116.0-3.0-2.52%418,000
2026-01-20120.0121.0118.0119.0-1.0-0.83%426,600
2026-01-19119.0122.0118.0120.0+1.0+0.84%892,200
2026-01-16113.0119.0111.0119.0+7.0+6.25%692,300
2026-01-15112.0114.0111.0112.00.00.00%1,025,100
2026-01-14115.0115.0112.0112.0-3.0-2.61%355,500
2026-01-13117.0117.0114.0115.0-2.0-1.71%643,900
2026-01-09118.0119.0117.0117.00.00.00%719,900
2026-01-08114.0118.0114.0117.0+3.0+2.63%486,100
2026-01-07110.0114.0108.0114.0+5.0+4.59%586,500
2026-01-06107.0110.0107.0109.0+2.0+1.87%473,300
2026-01-05107.0109.0106.0107.00.00.00%261,600
2025-12-30107.0109.0107.0107.0-1.0-0.93%278,800
2025-12-29108.0108.0106.0108.0+2.0+1.89%733,000
2025-12-26108.0108.0105.0106.0-3.0-2.75%1,386,600
2025-12-25108.0109.0106.0109.0+1.0+0.93%881,400
2025-12-24106.0110.0106.0108.0+1.0+0.93%804,100
2025-12-23107.0108.0106.0107.00.00.00%570,300
2025-12-22106.0111.0106.0107.00.00.00%805,900
2025-12-19107.0109.0106.0107.0+1.0+0.94%1,000,800
2025-12-18106.0108.0106.0106.0-2.0-1.85%841,200
2025-12-17107.0108.0106.0108.00.00.00%647,200
2025-12-16110.0110.0107.0108.0-2.0-1.82%566,300
2025-12-15109.0112.0108.0110.00.00.00%562,900
2025-12-12110.0111.0108.0110.0+1.0+0.92%558,300
2025-12-11111.0111.0109.0109.0-2.0-1.80%446,500
2025-12-10110.0112.0109.0111.0+2.0+1.83%536,200
2025-12-09112.0112.0108.0109.0-3.0-2.68%689,800
2025-12-08111.0112.0110.0112.0+1.0+0.90%397,000
2025-12-05112.0115.0111.0111.0-1.0-0.89%541,500
2025-12-04112.0114.0111.0112.0-1.0-0.88%296,100
2025-12-03113.0114.0110.0113.00.00.00%615,000
2025-12-02116.0116.0112.0113.0-3.0-2.59%970,200
2025-12-01121.0121.0116.0116.0-10.0-7.94%1,560,900
2025-11-28124.0127.0124.0126.0+1.0+0.80%586,200
2025-11-27121.0126.0121.0125.0+5.0+4.17%532,700
2025-11-26120.0123.0120.0120.00.00.00%420,100
2025-11-25123.0123.0120.0120.0-2.0-1.64%414,400
2025-11-21125.0125.0122.0122.0-3.0-2.40%468,700
2025-11-20125.0126.0123.0125.00.00.00%428,200
2025-11-19123.0126.0121.0125.0+2.0+1.63%879,800
2025-11-18123.0126.0123.0123.00.00.00%609,100
2025-11-17124.0125.0122.0123.0-2.0-1.60%397,600
2025-11-14125.0126.0122.0125.0-1.0-0.79%848,500
2025-11-13130.0131.0126.0126.0-3.0-2.33%529,300
2025-11-12133.0133.0128.0129.0-6.0-4.44%638,100
2025-11-11134.0136.0133.0135.0+2.0+1.50%515,300
2025-11-10134.0135.0133.0133.00.00.00%314,500
2025-11-07132.0135.0131.0133.0-1.0-0.75%185,500
2025-11-06131.0134.0129.0134.0+3.0+2.29%412,700
2025-11-05127.0131.0126.0131.0+3.0+2.34%485,600
2025-11-04127.0130.0127.0128.00.00.00%310,200
2025-10-31127.0128.0125.0128.0+2.0+1.59%369,400
2025-10-30123.0128.0122.0126.0+3.0+2.44%522,500
2025-10-29128.0128.0123.0123.0-4.0-3.15%663,400
2025-10-28128.0130.0127.0127.0-1.0-0.78%349,900
2025-10-27130.0131.0127.0128.0-2.0-1.54%476,100
2025-10-24134.0134.0129.0130.0-3.0-2.26%596,200
2025-10-23135.0135.0133.0133.0-3.0-2.21%321,800
2025-10-22133.0137.0132.0136.0+4.0+3.03%482,600
2025-10-21134.0136.0132.0132.0-3.0-2.22%474,700
2025-10-20133.0137.0132.0135.0+3.0+2.27%550,600
2025-10-17135.0135.0132.0132.0-3.0-2.22%349,400
2025-10-16134.0136.0133.0135.0+1.0+0.75%307,800
2025-10-15129.0135.0129.0134.0+4.0+3.08%500,500
2025-10-14135.0135.0129.0130.0-8.0-5.80%836,900
2025-10-10136.0139.0136.0138.0+2.0+1.47%601,400
2025-10-09134.0136.0132.0136.00.00.00%593,600
2025-10-08132.0137.0130.0136.0+4.0+3.03%1,149,000
2025-10-07141.0142.0128.0132.0+3.0+2.33%3,264,700
2025-10-06126.0129.0125.0129.0+4.0+3.20%362,000
2025-10-03124.0128.0124.0125.0+1.0+0.81%269,000
2025-10-02126.0128.0124.0124.0-2.0-1.59%551,800
2025-10-01132.0132.0126.0126.0-6.0-4.55%834,300
2025-09-30133.0133.0131.0132.0-1.0-0.75%222,100
2025-09-29135.0135.0132.0133.0-1.0-0.75%242,400
2025-09-26134.0136.0133.0134.0+1.0+0.75%623,100
2025-09-25134.0135.0132.0133.0-1.0-0.75%282,000
2025-09-24133.0134.0131.0134.00.00.00%252,400
2025-09-22134.0134.0132.0134.00.00.00%216,300
2025-09-19132.0134.0130.0134.0+3.0+2.29%689,200
2025-09-18132.0134.0130.0131.0-3.0-2.24%434,300
2025-09-17133.0134.0131.0134.00.00.00%321,100
2025-09-16131.0134.0130.0134.0+4.0+3.08%264,400
2025-09-12133.0134.0130.0130.0——692,800

直近120営業日分を表示