日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キッズウェル・バイオ(4584)の株価時系列情報

キッズウェル・バイオ(4584)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 1,990 2,031 1,961 1,973 22,000
2014/12/29 2,076 2,090 1,990 2,024 47,600
2014/12/26 1,775 1,872 1,775 1,866 13,300
2014/12/25 1,810 1,838 1,736 1,775 57,000
2014/12/24 1,900 1,910 1,840 1,840 29,600
2014/12/22 1,914 1,948 1,904 1,910 15,100
2014/12/19 1,928 1,948 1,903 1,943 11,700
2014/12/18 1,925 1,945 1,915 1,925 4,700
2014/12/17 1,880 1,925 1,880 1,925 9,800
2014/12/16 1,898 1,905 1,850 1,900 14,900
2014/12/15 1,925 1,932 1,898 1,898 10,400
2014/12/12 1,948 1,954 1,925 1,925 8,300
2014/12/11 1,921 1,945 1,920 1,935 5,300
2014/12/10 1,920 1,966 1,919 1,959 8,400
2014/12/09 1,970 2,000 1,952 1,966 8,300
2014/12/08 1,975 2,004 1,967 1,975 9,700
2014/12/05 1,960 2,024 1,949 2,003 7,900
2014/12/04 1,998 2,025 1,976 1,976 17,900
2014/12/03 2,010 2,038 2,000 2,000 12,100
2014/12/02 2,032 2,068 1,996 2,021 32,300
2014/12/01 2,061 2,090 2,041 2,078 7,400
2014/11/28 2,173 2,173 2,060 2,083 15,100
2014/11/27 2,205 2,250 2,135 2,135 21,400
2014/11/26 2,130 2,288 2,129 2,250 68,100
2014/11/25 2,060 2,120 2,060 2,067 18,200
2014/11/21 2,089 2,089 2,035 2,060 6,400
2014/11/20 2,002 2,060 2,002 2,049 8,300
2014/11/19 2,034 2,034 2,007 2,017 4,100
2014/11/18 1,990 2,026 1,990 2,022 5,600
2014/11/17 2,039 2,039 1,991 1,991 10,200
2014/11/14 2,095 2,120 2,012 2,060 15,500
2014/11/13 2,095 2,150 2,092 2,117 24,400
2014/11/12 2,074 2,150 2,054 2,103 32,900
2014/11/11 2,100 2,100 2,000 2,025 24,400
2014/11/10 1,960 1,998 1,942 1,972 5,100
2014/11/07 2,030 2,030 1,960 1,962 5,700
2014/11/06 2,071 2,118 1,995 2,000 13,100
2014/11/05 1,987 2,120 1,987 2,102 17,500
2014/11/04 1,945 2,000 1,941 1,995 18,500
2014/10/31 1,931 1,954 1,917 1,930 7,500
2014/10/30 1,950 1,964 1,930 1,930 3,100
2014/10/29 1,960 1,965 1,930 1,959 6,200
2014/10/28 1,910 1,954 1,910 1,933 6,600
2014/10/27 1,967 1,973 1,911 1,924 3,600
2014/10/24 1,999 1,999 1,945 1,967 10,400
2014/10/23 1,878 1,950 1,878 1,935 8,800
2014/10/22 1,905 1,907 1,863 1,893 5,300
2014/10/21 1,839 1,913 1,820 1,860 14,200
2014/10/20 1,812 1,864 1,801 1,822 10,400
2014/10/17 1,801 1,855 1,801 1,811 6,400
2014/10/16 1,800 1,858 1,772 1,803 19,000
2014/10/15 1,830 1,843 1,757 1,834 15,200
2014/10/14 1,720 1,800 1,702 1,779 9,700
2014/10/10 1,815 1,834 1,720 1,790 28,300
2014/10/09 1,916 1,935 1,845 1,854 14,600
2014/10/08 1,865 2,040 1,861 1,920 15,700
2014/10/07 1,975 1,987 1,905 1,905 11,300
2014/10/06 1,990 2,004 1,962 1,992 10,700
2014/10/03 1,880 1,997 1,860 1,997 16,200
2014/10/02 1,860 1,948 1,809 1,871 33,300
2014/10/01 1,988 2,010 1,884 1,900 31,000
2014/09/30 2,030 2,199 1,978 1,978 47,800
2014/09/29 2,086 2,100 2,000 2,030 15,100
2014/09/26 2,050 2,128 2,050 2,100 9,700
2014/09/25 2,053 2,102 2,050 2,085 15,600
2014/09/24 2,070 2,085 2,020 2,050 23,600
2014/09/22 2,139 2,139 2,085 2,091 9,500
2014/09/19 2,144 2,180 2,132 2,139 10,000
2014/09/18 2,130 2,199 2,130 2,170 13,000
2014/09/17 2,185 2,191 2,133 2,145 14,600
2014/09/16 2,271 2,289 2,173 2,201 22,500
2014/09/12 2,275 2,340 2,218 2,250 24,600
2014/09/11 2,194 2,285 2,194 2,275 12,600
2014/09/10 2,201 2,233 2,180 2,203 10,800
2014/09/09 2,227 2,276 2,186 2,221 13,300
2014/09/08 2,210 2,240 2,200 2,200 8,400
2014/09/05 2,213 2,246 2,150 2,237 22,600
2014/09/04 2,286 2,350 2,210 2,213 25,400
2014/09/03 2,201 2,290 2,180 2,250 18,100
2014/09/02 2,200 2,235 2,174 2,220 12,500
2014/09/01 2,189 2,258 2,131 2,239 19,900
2014/08/29 2,281 2,292 2,163 2,198 28,800
2014/08/28 2,280 2,380 2,246 2,281 36,700
2014/08/27 2,350 2,425 2,230 2,330 61,700
2014/08/26 2,466 2,545 2,251 2,307 73,000
2014/08/25 2,236 2,417 2,175 2,366 59,000
2014/08/22 2,130 2,350 2,126 2,279 88,800
2014/08/21 2,036 2,124 2,036 2,123 10,300
2014/08/20 2,100 2,110 2,049 2,066 13,800
2014/08/19 2,138 2,138 1,980 2,080 37,600
2014/08/18 2,151 2,155 2,100 2,119 26,200
2014/08/15 1,980 2,124 1,971 2,101 31,200
2014/08/14 2,005 2,060 1,932 1,988 33,300
2014/08/13 1,910 1,974 1,910 1,974 11,900
2014/08/12 1,963 2,000 1,901 1,914 29,100
2014/08/11 1,920 2,020 1,920 2,011 17,900
2014/08/08 1,961 1,966 1,860 1,901 33,300
2014/08/07 1,925 2,000 1,907 2,000 18,200
2014/08/06 1,937 1,968 1,890 1,920 19,500
2014/08/05 1,998 1,998 1,890 1,900 24,900
2014/08/04 1,965 2,011 1,954 1,969 9,000
2014/08/01 1,915 2,040 1,911 1,961 19,100
2014/07/31 2,024 2,024 1,959 2,000 24,200
2014/07/30 2,080 2,100 2,000 2,024 20,600
2014/07/29 2,055 2,235 2,046 2,119 46,500
2014/07/28 1,989 2,055 1,950 2,055 21,200
2014/07/25 1,980 2,050 1,977 1,989 56,100
2014/07/24 1,910 2,275 1,898 2,073 366,200
2014/07/23 1,850 1,930 1,822 1,875 13,300
2014/07/22 1,802 1,888 1,780 1,882 23,000
2014/07/18 1,849 1,849 1,812 1,816 20,700
2014/07/17 1,913 1,916 1,861 1,865 16,800
2014/07/16 2,007 2,007 1,913 1,920 15,300
2014/07/15 1,994 2,044 1,980 2,034 11,100
2014/07/14 1,923 1,994 1,920 1,994 8,800
2014/07/11 1,851 1,923 1,850 1,923 10,300
2014/07/10 1,945 1,950 1,870 1,906 25,700
2014/07/09 2,001 2,007 1,915 1,936 25,700
2014/07/08 2,061 2,061 2,012 2,026 7,000
2014/07/07 2,070 2,130 2,070 2,075 14,200
2014/07/04 2,090 2,120 2,065 2,120 12,000
2014/07/03 2,140 2,140 2,071 2,080 11,200
2014/07/02 2,148 2,160 2,094 2,106 23,500
2014/07/01 2,218 2,251 2,130 2,130 23,800
2014/06/30 2,140 2,224 2,130 2,190 24,000
2014/06/27 2,235 2,257 2,115 2,185 25,200
2014/06/26 2,230 2,278 2,208 2,256 18,800
2014/06/25 2,345 2,385 2,208 2,255 33,000
2014/06/24 2,277 2,390 2,270 2,367 32,600
2014/06/23 2,289 2,294 2,252 2,290 8,700
2014/06/20 2,330 2,349 2,251 2,251 27,100
2014/06/19 2,287 2,348 2,273 2,305 17,300
2014/06/18 2,286 2,330 2,249 2,287 16,000
2014/06/17 2,350 2,361 2,222 2,301 36,600
2014/06/16 2,300 2,425 2,251 2,377 72,800
2014/06/13 2,290 2,485 2,201 2,329 178,200
2014/06/12 2,029 2,108 1,981 2,102 22,800
2014/06/11 2,000 2,050 1,970 2,050 14,400
2014/06/10 2,129 2,129 2,000 2,005 16,500
2014/06/09 2,079 2,125 2,075 2,090 15,700
2014/06/06 1,999 2,043 1,941 2,043 20,800
2014/06/05 2,150 2,150 1,913 1,985 36,600
2014/06/04 2,150 2,150 2,085 2,129 10,100
2014/06/03 2,182 2,182 2,075 2,150 22,300
2014/06/02 2,067 2,174 2,032 2,132 38,400
2014/05/30 2,018 2,062 1,935 2,017 41,300
2014/05/29 1,878 2,012 1,878 1,999 32,100
2014/05/28 1,851 1,882 1,835 1,878 14,800
2014/05/27 1,851 1,935 1,801 1,801 26,900
2014/05/26 1,750 1,840 1,732 1,835 18,200
2014/05/23 1,637 1,785 1,637 1,740 17,300
2014/05/22 1,575 1,655 1,567 1,655 20,800
2014/05/21 1,520 1,569 1,505 1,569 12,900
2014/05/20 1,545 1,584 1,513 1,556 18,900
2014/05/19 1,610 1,610 1,508 1,545 22,200
2014/05/16 1,601 1,635 1,546 1,596 26,500
2014/05/15 1,623 1,688 1,623 1,641 13,100
2014/05/14 1,650 1,794 1,600 1,663 30,200
2014/05/13 1,630 1,676 1,623 1,649 9,500
2014/05/12 1,671 1,703 1,550 1,630 37,700
2014/05/09 1,726 1,732 1,696 1,704 8,700
2014/05/08 1,777 1,798 1,748 1,749 8,700
2014/05/07 1,802 1,805 1,768 1,775 8,300
2014/05/02 1,782 1,890 1,782 1,842 13,000
2014/05/01 1,682 1,855 1,681 1,782 24,100
2014/04/30 1,756 1,778 1,630 1,695 31,900
2014/04/28 1,832 1,886 1,795 1,796 13,600
2014/04/25 1,870 1,910 1,822 1,896 9,600
2014/04/24 1,905 1,936 1,870 1,870 14,200
2014/04/23 1,861 1,944 1,817 1,922 20,200
2014/04/22 1,898 1,965 1,855 1,855 24,400
2014/04/21 1,967 1,986 1,905 1,906 11,100
2014/04/18 1,942 1,966 1,935 1,950 11,200
2014/04/17 1,940 1,971 1,925 1,942 10,100
2014/04/16 1,875 1,948 1,850 1,920 17,700
2014/04/15 1,913 1,965 1,891 1,895 13,000
2014/04/14 1,935 1,959 1,889 1,901 23,900
2014/04/11 1,982 1,990 1,932 1,935 45,100
2014/04/10 2,085 2,169 2,042 2,078 32,200
2014/04/09 2,051 2,113 2,051 2,053 15,700
2014/04/08 2,061 2,160 2,033 2,092 12,300
2014/04/07 2,110 2,135 2,080 2,092 15,000
2014/04/04 2,182 2,229 2,176 2,185 14,700
2014/04/03 2,270 2,270 2,214 2,232 12,900
2014/04/02 2,200 2,274 2,189 2,273 34,400
2014/04/01 2,086 2,188 2,081 2,186 20,400
2014/03/31 2,123 2,197 2,081 2,095 18,700
2014/03/28 1,985 2,150 1,984 2,123 37,800
2014/03/27 1,988 2,097 1,907 2,010 52,800
2014/03/26 2,055 2,149 2,036 2,036 24,700
2014/03/25 2,200 2,235 2,066 2,075 19,700
2014/03/24 2,180 2,244 2,180 2,220 24,200
2014/03/20 2,160 2,199 2,065 2,174 27,200
2014/03/19 2,200 2,238 2,130 2,174 30,300
2014/03/18 2,115 2,180 2,111 2,143 14,400
2014/03/17 2,012 2,200 2,012 2,065 28,300
2014/03/14 2,080 2,120 2,014 2,036 38,300
2014/03/13 2,235 2,266 2,180 2,180 28,900
2014/03/12 2,271 2,345 2,237 2,265 24,500
2014/03/11 2,380 2,383 2,230 2,300 38,300
2014/03/10 2,352 2,405 2,351 2,400 26,200
2014/03/07 2,331 2,397 2,292 2,375 39,400
2014/03/06 2,272 2,300 2,220 2,281 20,500
2014/03/05 2,280 2,371 2,250 2,272 49,500
2014/03/04 2,163 2,225 2,140 2,205 29,700
2014/03/03 2,320 2,322 2,180 2,186 64,400
2014/02/28 2,460 2,501 2,375 2,420 38,800
2014/02/27 2,550 2,550 2,380 2,386 49,700
2014/02/26 2,573 2,579 2,445 2,505 95,700
2014/02/25 2,766 2,820 2,603 2,623 80,000
2014/02/24 2,583 2,750 2,580 2,716 98,100
2014/02/21 2,524 2,593 2,435 2,540 82,900
2014/02/20 2,689 2,899 2,472 2,545 469,100
2014/02/19 2,009 2,539 2,004 2,539 44,100
2014/02/18 1,957 2,039 1,916 2,039 30,600
2014/02/17 1,935 2,075 1,866 1,997 58,400
2014/02/14 1,905 2,075 1,888 1,928 36,000
2014/02/13 1,963 2,000 1,923 1,923 39,000
2014/02/12 2,100 2,187 2,060 2,063 39,600
2014/02/10 1,933 2,080 1,915 1,970 43,900
2014/02/07 1,980 2,032 1,864 1,912 49,600
2014/02/06 1,711 2,030 1,711 1,977 103,900
2014/02/05 1,900 1,925 1,701 1,791 78,200
2014/02/04 1,681 1,900 1,680 1,782 110,400
2014/02/03 2,320 2,330 2,010 2,011 80,400
2014/01/31 2,476 2,559 2,335 2,390 67,300
2014/01/30 2,685 2,687 2,453 2,494 63,300
2014/01/29 2,530 2,580 2,485 2,535 29,500
2014/01/28 2,620 2,660 2,430 2,473 60,600
2014/01/27 2,580 2,700 2,570 2,590 81,200
2014/01/24 2,755 2,840 2,727 2,731 93,800
2014/01/23 3,035 3,060 2,832 2,855 300,600
2014/01/22 2,678 3,175 2,678 3,175 596,500
2014/01/21 2,749 2,749 2,672 2,672 15,800
2014/01/20 2,711 2,720 2,658 2,710 22,700
2014/01/17 2,758 2,759 2,662 2,714 20,800
2014/01/16 2,848 2,849 2,735 2,758 29,600
2014/01/15 2,680 2,741 2,680 2,720 16,600
2014/01/14 2,656 2,700 2,600 2,684 29,900
2014/01/10 2,702 2,850 2,702 2,706 31,300
2014/01/09 2,700 2,746 2,664 2,702 22,900
2014/01/08 2,700 2,719 2,655 2,719 23,100
2014/01/07 2,800 2,873 2,655 2,666 64,300
2014/01/06 2,762 2,843 2,736 2,809 34,600

このページの先頭へ