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
2015/12/30 2,119 2,165 2,080 2,165 20,200
2015/12/29 2,040 2,110 2,040 2,092 10,900
2015/12/28 2,069 2,105 2,030 2,060 23,300
2015/12/25 2,030 2,050 2,006 2,019 40,800
2015/12/24 2,052 2,060 1,991 2,050 29,000
2015/12/22 2,032 2,130 2,032 2,080 16,300
2015/12/21 2,088 2,130 2,035 2,064 37,600
2015/12/18 2,169 2,169 2,120 2,138 6,500
2015/12/17 2,234 2,234 2,169 2,169 19,700
2015/12/16 2,118 2,200 2,088 2,179 28,000
2015/12/15 2,161 2,186 2,045 2,068 39,800
2015/12/14 2,180 2,195 2,115 2,161 42,100
2015/12/11 2,198 2,250 2,185 2,228 26,000
2015/12/10 2,225 2,316 2,170 2,198 46,700
2015/12/09 2,300 2,321 2,249 2,262 45,800
2015/12/08 2,325 2,330 2,279 2,311 31,300
2015/12/07 2,360 2,388 2,322 2,344 34,600
2015/12/04 2,388 2,389 2,322 2,330 37,900
2015/12/03 2,505 2,547 2,396 2,415 44,800
2015/12/02 2,610 2,624 2,503 2,503 54,000
2015/12/01 2,557 2,610 2,557 2,561 47,000
2015/11/30 2,600 2,601 2,507 2,507 16,100
2015/11/27 2,620 2,670 2,557 2,583 18,400
2015/11/26 2,566 2,739 2,561 2,650 65,000
2015/11/25 2,561 2,610 2,461 2,466 29,300
2015/11/24 2,345 2,535 2,327 2,511 37,900
2015/11/20 2,290 2,330 2,260 2,311 17,300
2015/11/19 2,266 2,325 2,241 2,262 29,500
2015/11/18 2,266 2,349 2,256 2,256 18,500
2015/11/17 2,390 2,390 2,280 2,303 32,500
2015/11/16 2,315 2,440 2,315 2,388 14,800
2015/11/13 2,450 2,510 2,385 2,460 50,500
2015/11/12 2,327 2,424 2,327 2,400 11,200
2015/11/11 2,328 2,352 2,317 2,350 6,600
2015/11/10 2,338 2,338 2,303 2,320 4,100
2015/11/09 2,250 2,308 2,250 2,301 4,200
2015/11/06 2,230 2,273 2,227 2,250 3,000
2015/11/05 2,289 2,300 2,245 2,249 6,200
2015/11/04 2,285 2,330 2,285 2,291 6,400
2015/11/02 2,310 2,319 2,232 2,273 7,200
2015/10/30 2,265 2,338 2,247 2,310 7,900
2015/10/29 2,265 2,287 2,228 2,265 6,300
2015/10/28 2,325 2,325 2,281 2,283 3,700
2015/10/27 2,344 2,344 2,280 2,301 10,400
2015/10/26 2,284 2,340 2,284 2,300 6,000
2015/10/23 2,270 2,325 2,270 2,284 5,900
2015/10/22 2,275 2,279 2,227 2,263 2,400
2015/10/21 2,280 2,280 2,212 2,230 3,800
2015/10/20 2,271 2,280 2,230 2,280 7,000
2015/10/19 2,305 2,323 2,285 2,288 6,700
2015/10/16 2,323 2,335 2,310 2,324 6,000
2015/10/15 2,310 2,343 2,305 2,323 6,200
2015/10/14 2,371 2,449 2,325 2,339 31,900
2015/10/13 2,345 2,428 2,329 2,404 19,800
2015/10/09 2,360 2,360 2,320 2,346 7,900
2015/10/08 2,412 2,412 2,360 2,360 3,900
2015/10/07 2,360 2,400 2,351 2,399 6,000
2015/10/06 2,415 2,417 2,360 2,360 7,000
2015/10/05 2,355 2,406 2,330 2,370 13,500
2015/10/02 2,360 2,399 2,289 2,301 18,500
2015/10/01 2,439 2,439 2,352 2,367 14,500
2015/09/30 2,413 2,440 2,381 2,428 7,100
2015/09/29 2,390 2,409 2,340 2,364 18,000
2015/09/28 2,420 2,430 2,368 2,420 9,000
2015/09/25 2,425 2,430 2,371 2,430 10,000
2015/09/24 2,418 2,465 2,394 2,411 23,200
2015/09/18 2,447 2,488 2,350 2,468 12,000
2015/09/17 2,383 2,445 2,353 2,441 8,600
2015/09/16 2,390 2,445 2,332 2,339 6,000
2015/09/15 2,424 2,470 2,332 2,390 24,800
2015/09/14 2,552 2,575 2,360 2,424 16,200
2015/09/11 2,472 2,585 2,472 2,550 13,000
2015/09/10 2,416 2,550 2,363 2,522 28,300
2015/09/09 2,400 2,467 2,340 2,456 16,100
2015/09/08 2,400 2,472 2,241 2,250 37,300
2015/09/07 2,330 2,423 2,256 2,392 23,500
2015/09/04 2,542 2,542 2,300 2,363 46,000
2015/09/03 2,630 2,655 2,590 2,592 18,600
2015/09/02 2,500 2,638 2,450 2,560 30,700
2015/09/01 2,715 2,744 2,553 2,553 46,500
2015/08/31 2,671 2,822 2,645 2,765 33,500
2015/08/28 2,680 2,751 2,665 2,704 38,700
2015/08/27 2,700 2,800 2,550 2,600 68,900
2015/08/26 2,450 2,565 2,414 2,519 74,300
2015/08/25 2,401 2,722 2,300 2,414 88,200
2015/08/24 2,800 2,960 2,525 2,556 91,800
2015/08/21 3,015 3,145 2,995 3,040 55,700
2015/08/20 3,395 3,395 3,250 3,295 34,300
2015/08/19 3,550 3,685 3,375 3,390 42,300
2015/08/18 3,395 3,550 3,395 3,550 26,500
2015/08/17 3,375 3,505 3,365 3,395 38,700
2015/08/14 3,770 3,775 3,365 3,400 144,400
2015/08/13 4,100 4,110 3,840 3,840 78,400
2015/08/12 3,910 4,150 3,805 4,000 323,800
2015/08/11 3,815 3,840 3,710 3,840 44,700
2015/08/10 3,440 3,850 3,420 3,820 84,400
2015/08/07 3,630 3,780 3,495 3,505 44,800
2015/08/06 3,555 3,770 3,435 3,690 52,500
2015/08/05 3,315 3,490 3,315 3,455 23,900
2015/08/04 3,475 3,545 3,300 3,315 66,200
2015/08/03 3,450 3,900 3,405 3,500 245,500
2015/07/31 3,160 3,270 3,150 3,250 43,700
2015/07/30 3,090 3,155 3,090 3,155 18,000
2015/07/29 3,110 3,170 3,085 3,150 18,500
2015/07/28 3,000 3,200 2,990 3,140 47,600
2015/07/27 2,957 3,050 2,957 3,000 16,500
2015/07/24 2,931 3,025 2,931 3,005 12,000
2015/07/23 2,965 2,990 2,953 2,957 5,100
2015/07/22 2,981 2,983 2,955 2,974 3,600
2015/07/21 3,040 3,045 2,995 3,010 10,000
2015/07/17 2,950 3,025 2,945 3,015 13,100
2015/07/16 3,030 3,055 2,960 2,990 41,600
2015/07/15 2,990 3,020 2,945 2,951 7,200
2015/07/14 2,913 3,020 2,905 2,999 32,900
2015/07/13 2,820 2,927 2,820 2,927 15,700
2015/07/10 2,807 2,829 2,795 2,800 15,900
2015/07/09 2,800 2,881 2,623 2,829 46,000
2015/07/08 2,972 2,972 2,804 2,881 35,700
2015/07/07 2,932 2,997 2,932 2,972 5,600
2015/07/06 2,920 2,960 2,910 2,925 12,900
2015/07/03 2,980 2,999 2,930 2,952 12,800
2015/07/02 3,055 3,080 2,995 2,996 9,300
2015/07/01 2,912 3,040 2,912 3,040 15,800
2015/06/30 2,897 2,949 2,897 2,909 13,400
2015/06/29 2,910 2,957 2,901 2,947 28,200
2015/06/26 3,070 3,070 2,995 3,010 9,300
2015/06/25 2,980 3,075 2,951 3,075 30,200
2015/06/24 2,999 2,999 2,923 2,947 10,200
2015/06/23 2,981 3,005 2,949 2,987 16,800
2015/06/22 2,923 3,020 2,923 3,005 19,000
2015/06/19 3,045 3,045 2,901 2,946 10,300
2015/06/18 2,950 2,987 2,926 2,960 20,200
2015/06/17 2,926 2,960 2,925 2,934 4,000
2015/06/16 2,964 2,965 2,890 2,925 68,800
2015/06/15 3,030 3,180 2,992 2,992 64,000
2015/06/12 2,972 3,100 2,960 3,030 38,100
2015/06/11 2,902 2,972 2,860 2,972 8,600
2015/06/10 2,880 2,950 2,880 2,902 5,200
2015/06/09 2,931 2,940 2,876 2,890 21,300
2015/06/08 2,952 3,000 2,905 2,975 9,100
2015/06/05 3,000 3,025 2,952 2,974 12,100
2015/06/04 2,995 3,020 2,974 2,999 6,100
2015/06/03 2,981 3,010 2,950 2,995 14,000
2015/06/02 3,005 3,070 2,980 2,991 18,300
2015/06/01 2,969 3,075 2,931 3,035 15,700
2015/05/29 2,930 3,035 2,909 2,999 18,100
2015/05/28 3,105 3,175 2,988 2,999 37,300
2015/05/27 3,140 3,215 3,000 3,100 27,100
2015/05/26 3,145 3,250 3,030 3,090 39,000
2015/05/25 3,200 3,350 3,135 3,180 56,500
2015/05/22 3,020 3,200 2,964 3,195 76,000
2015/05/21 2,769 3,020 2,751 2,910 59,100
2015/05/20 2,730 2,777 2,681 2,700 8,500
2015/05/19 2,654 2,750 2,621 2,728 15,800
2015/05/18 2,880 2,909 2,364 2,653 66,800
2015/05/15 2,840 3,000 2,811 2,864 38,000
2015/05/14 2,930 3,080 2,909 3,060 22,300
2015/05/13 2,880 2,930 2,863 2,905 10,300
2015/05/12 2,890 2,920 2,810 2,880 12,200
2015/05/11 2,950 2,950 2,888 2,889 5,500
2015/05/08 2,775 2,939 2,775 2,921 14,500
2015/05/07 2,850 2,850 2,780 2,820 10,200
2015/05/01 2,900 2,924 2,850 2,860 17,700
2015/04/30 2,900 3,000 2,841 2,947 24,400
2015/04/28 2,850 2,975 2,750 2,950 34,100
2015/04/27 2,960 2,989 2,840 2,885 26,600
2015/04/24 2,972 3,030 2,908 3,000 16,000
2015/04/23 3,035 3,075 2,930 2,972 43,700
2015/04/22 3,150 3,175 3,080 3,080 23,700
2015/04/21 3,100 3,225 3,020 3,150 38,100
2015/04/20 3,110 3,270 3,030 3,040 76,600
2015/04/17 2,952 3,240 2,945 3,240 99,900
2015/04/16 2,750 2,940 2,750 2,922 40,300
2015/04/15 2,691 2,829 2,672 2,770 50,600
2015/04/14 2,905 2,905 2,709 2,730 103,100
2015/04/13 2,616 2,917 2,594 2,917 205,000
2015/04/10 2,501 2,540 2,501 2,516 19,500
2015/04/09 2,535 2,580 2,515 2,523 29,000
2015/04/08 2,518 2,545 2,503 2,507 6,600
2015/04/07 2,550 2,550 2,490 2,546 17,500
2015/04/06 2,400 2,495 2,397 2,495 11,200
2015/04/03 2,499 2,499 2,434 2,439 9,000
2015/04/02 2,400 2,548 2,388 2,480 26,100
2015/04/01 2,460 2,470 2,350 2,422 6,500
2015/03/31 2,465 2,467 2,417 2,460 6,300
2015/03/30 2,350 2,419 2,339 2,415 4,700
2015/03/27 2,310 2,469 2,310 2,370 15,900
2015/03/26 2,370 2,370 2,232 2,310 16,000
2015/03/25 2,471 2,479 2,400 2,400 12,200
2015/03/24 2,520 2,599 2,390 2,471 24,700
2015/03/23 2,376 2,595 2,351 2,533 29,600
2015/03/20 2,260 2,377 2,260 2,370 21,200
2015/03/19 2,225 2,345 2,190 2,260 22,500
2015/03/18 2,221 2,240 2,208 2,210 10,200
2015/03/17 2,235 2,246 2,150 2,246 23,400
2015/03/16 2,133 2,234 2,129 2,234 20,500
2015/03/13 2,225 2,248 2,080 2,183 28,600
2015/03/12 2,180 2,239 2,160 2,220 36,900
2015/03/11 2,050 2,175 2,050 2,174 42,100
2015/03/10 2,035 2,095 2,035 2,043 18,900
2015/03/09 1,957 2,089 1,957 2,035 39,600
2015/03/06 1,947 1,974 1,925 1,960 7,800
2015/03/05 1,969 1,969 1,925 1,938 6,100
2015/03/04 1,926 1,950 1,925 1,939 9,200
2015/03/03 1,945 1,960 1,926 1,926 8,300
2015/03/02 1,930 1,951 1,913 1,950 8,400
2015/02/27 1,911 1,934 1,911 1,923 6,800
2015/02/26 1,946 1,955 1,926 1,940 12,000
2015/02/25 1,979 1,979 1,936 1,951 3,200
2015/02/24 1,950 1,980 1,950 1,960 6,300
2015/02/23 1,965 1,965 1,932 1,950 8,400
2015/02/20 1,942 1,964 1,935 1,963 4,600
2015/02/19 1,995 1,995 1,946 1,946 6,300
2015/02/18 1,982 2,015 1,982 1,996 6,500
2015/02/17 1,940 1,982 1,935 1,982 20,900
2015/02/16 1,975 1,975 1,925 1,945 18,400
2015/02/13 1,890 1,958 1,876 1,958 13,400
2015/02/12 1,880 1,961 1,879 1,950 14,800
2015/02/10 1,871 1,920 1,858 1,920 12,100
2015/02/09 1,871 1,898 1,850 1,884 8,400
2015/02/06 1,875 1,910 1,865 1,875 8,900
2015/02/05 1,923 1,924 1,880 1,880 5,400
2015/02/04 1,874 1,893 1,874 1,883 4,400
2015/02/03 1,921 1,929 1,881 1,897 9,500
2015/02/02 1,946 1,946 1,917 1,920 5,200
2015/01/30 1,930 1,956 1,910 1,923 6,300
2015/01/29 1,935 1,950 1,925 1,948 5,500
2015/01/28 1,947 1,970 1,947 1,962 3,500
2015/01/27 1,948 1,975 1,948 1,969 3,800
2015/01/26 1,923 1,971 1,923 1,948 6,800
2015/01/23 1,952 1,952 1,907 1,915 9,100
2015/01/22 1,980 1,990 1,921 1,952 20,500
2015/01/21 1,875 1,898 1,857 1,887 5,400
2015/01/20 1,860 1,892 1,860 1,873 4,600
2015/01/19 1,860 1,886 1,823 1,840 7,700
2015/01/16 1,910 1,910 1,841 1,880 16,200
2015/01/15 1,862 1,929 1,856 1,916 12,600
2015/01/14 1,942 1,942 1,870 1,883 8,400
2015/01/13 1,859 1,911 1,859 1,902 14,300
2015/01/09 1,906 1,910 1,826 1,859 29,800
2015/01/08 1,907 1,927 1,906 1,906 7,800
2015/01/07 1,940 1,960 1,906 1,906 8,500
2015/01/06 1,972 1,999 1,965 1,967 11,400
2015/01/05 2,020 2,020 1,984 1,990 8,400

このページの先頭へ