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
2016/12/30 1,653 1,670 1,608 1,651 24,400
2016/12/29 1,690 1,690 1,620 1,638 32,700
2016/12/28 1,633 1,696 1,633 1,694 43,100
2016/12/27 1,620 1,648 1,540 1,634 59,200
2016/12/26 1,620 1,673 1,602 1,632 28,300
2016/12/22 1,659 1,668 1,625 1,625 32,500
2016/12/21 1,649 1,669 1,600 1,660 42,200
2016/12/20 1,582 1,622 1,561 1,622 27,200
2016/12/19 1,585 1,612 1,570 1,577 11,500
2016/12/16 1,635 1,665 1,578 1,581 37,400
2016/12/15 1,590 1,634 1,575 1,625 32,300
2016/12/14 1,571 1,619 1,543 1,570 34,900
2016/12/13 1,552 1,574 1,540 1,574 17,000
2016/12/12 1,571 1,577 1,545 1,561 26,000
2016/12/09 1,531 1,578 1,520 1,545 42,900
2016/12/08 1,561 1,574 1,481 1,534 65,700
2016/12/07 1,615 1,660 1,535 1,561 291,900
2016/12/06 1,775 1,775 1,750 1,775 331,600
2016/12/05 1,475 1,500 1,466 1,475 8,600
2016/12/02 1,530 1,530 1,480 1,496 32,400
2016/12/01 1,581 1,581 1,532 1,540 3,400
2016/11/30 1,531 1,587 1,526 1,558 7,900
2016/11/29 1,525 1,625 1,520 1,541 25,300
2016/11/28 1,556 1,590 1,500 1,539 16,200
2016/11/25 1,570 1,595 1,539 1,542 10,400
2016/11/24 1,546 1,605 1,546 1,593 11,600
2016/11/22 1,555 1,583 1,544 1,562 6,500
2016/11/21 1,540 1,600 1,533 1,571 27,700
2016/11/18 1,500 1,540 1,486 1,530 18,100
2016/11/17 1,472 1,500 1,464 1,500 10,800
2016/11/16 1,468 1,500 1,433 1,484 8,900
2016/11/15 1,407 1,513 1,407 1,486 25,800
2016/11/14 1,400 1,435 1,400 1,407 12,400
2016/11/11 1,403 1,424 1,381 1,411 21,400
2016/11/10 1,417 1,435 1,380 1,423 33,200
2016/11/09 1,461 1,461 1,270 1,327 87,300
2016/11/08 1,458 1,470 1,388 1,445 44,300
2016/11/07 1,479 1,530 1,405 1,447 65,500
2016/11/04 1,550 1,550 1,500 1,519 16,300
2016/11/02 1,592 1,631 1,531 1,564 42,100
2016/11/01 1,593 1,638 1,580 1,602 13,300
2016/10/31 1,599 1,639 1,577 1,599 21,100
2016/10/28 1,610 1,613 1,521 1,590 35,800
2016/10/27 1,630 1,644 1,591 1,595 20,000
2016/10/26 1,610 1,675 1,610 1,647 34,100
2016/10/25 1,711 1,713 1,551 1,630 107,600
2016/10/24 1,658 1,736 1,595 1,720 299,900
2016/10/21 1,468 1,480 1,460 1,460 4,200
2016/10/20 1,475 1,490 1,472 1,472 13,300
2016/10/19 1,434 1,480 1,434 1,465 5,800
2016/10/18 1,470 1,470 1,420 1,441 10,500
2016/10/17 1,480 1,480 1,451 1,457 8,500
2016/10/14 1,453 1,480 1,441 1,470 28,000
2016/10/13 1,400 1,409 1,379 1,393 9,300
2016/10/12 1,390 1,419 1,378 1,383 11,600
2016/10/11 1,382 1,399 1,375 1,390 15,700
2016/10/07 1,416 1,436 1,400 1,405 10,200
2016/10/06 1,442 1,450 1,434 1,437 10,400
2016/10/05 1,480 1,480 1,440 1,440 12,700
2016/10/04 1,458 1,490 1,427 1,490 23,000
2016/10/03 1,450 1,460 1,405 1,458 18,800
2016/09/30 1,491 1,494 1,450 1,471 14,500
2016/09/29 1,520 1,520 1,468 1,495 16,700
2016/09/28 1,541 1,544 1,505 1,527 20,500
2016/09/28 1 -> 2.00 分割
2016/09/27 3,000 3,080 2,902 3,010 11,200
2016/09/26 3,085 3,085 3,005 3,050 20,900
2016/09/23 2,950 3,025 2,950 3,025 14,000
2016/09/21 2,850 2,948 2,850 2,948 16,500
2016/09/20 2,961 2,995 2,821 2,844 73,500
2016/09/16 2,805 2,896 2,780 2,894 26,600
2016/09/15 2,869 2,869 2,738 2,780 13,900
2016/09/14 2,890 2,890 2,751 2,855 47,800
2016/09/13 2,630 2,668 2,625 2,647 5,400
2016/09/12 2,716 2,729 2,621 2,658 27,800
2016/09/09 2,740 2,792 2,710 2,792 8,300
2016/09/08 2,710 2,780 2,667 2,735 14,400
2016/09/07 2,600 2,701 2,596 2,701 14,300
2016/09/06 2,541 2,617 2,541 2,617 5,500
2016/09/05 2,540 2,600 2,501 2,553 5,900
2016/09/02 2,501 2,529 2,485 2,503 9,100
2016/09/01 2,520 2,545 2,500 2,523 9,100
2016/08/31 2,545 2,555 2,521 2,531 6,700
2016/08/30 2,580 2,600 2,525 2,553 12,500
2016/08/29 2,550 2,600 2,550 2,565 7,000
2016/08/26 2,539 2,587 2,510 2,538 8,500
2016/08/25 2,575 2,575 2,522 2,538 5,100
2016/08/24 2,563 2,563 2,510 2,512 4,100
2016/08/23 2,530 2,729 2,530 2,563 21,200
2016/08/22 2,492 2,505 2,430 2,495 15,800
2016/08/19 2,565 2,593 2,501 2,506 15,600
2016/08/18 2,615 2,650 2,561 2,573 18,200
2016/08/17 2,624 2,632 2,616 2,617 9,000
2016/08/16 2,615 2,659 2,611 2,638 16,200
2016/08/15 2,645 2,663 2,580 2,620 15,500
2016/08/12 2,647 2,697 2,646 2,695 50,600
2016/08/10 2,640 2,678 2,640 2,655 31,600
2016/08/09 2,655 2,696 2,620 2,665 16,100
2016/08/08 2,670 2,785 2,639 2,652 38,700
2016/08/05 2,900 2,949 2,780 2,859 17,200
2016/08/04 2,812 2,995 2,812 2,898 10,100
2016/08/03 3,000 3,000 2,751 2,801 24,200
2016/08/02 2,900 3,040 2,875 3,000 28,700
2016/08/01 2,800 2,969 2,773 2,905 22,000
2016/07/29 2,751 2,800 2,604 2,800 35,800
2016/07/28 2,899 2,899 2,764 2,775 28,000
2016/07/27 2,945 2,987 2,857 2,885 25,800
2016/07/26 2,953 3,020 2,940 2,964 19,700
2016/07/25 3,010 3,090 2,957 2,988 29,300
2016/07/22 3,055 3,120 2,990 3,005 22,600
2016/07/21 3,185 3,215 3,055 3,125 23,000
2016/07/20 3,150 3,220 3,050 3,115 22,800
2016/07/19 3,200 3,280 3,050 3,120 34,100
2016/07/15 3,295 3,300 3,150 3,205 45,900
2016/07/14 3,440 3,470 3,325 3,330 22,200
2016/07/13 3,485 3,590 3,425 3,480 15,300
2016/07/12 3,600 3,640 3,470 3,470 17,700
2016/07/11 3,550 3,595 3,490 3,535 20,700
2016/07/08 3,415 3,530 3,250 3,490 41,800
2016/07/07 3,610 3,680 3,380 3,425 47,000
2016/07/06 3,665 3,770 3,510 3,665 41,700
2016/07/05 3,730 3,875 3,680 3,805 39,300
2016/07/04 3,570 3,770 3,540 3,730 38,500
2016/07/01 3,500 3,530 3,325 3,500 20,300
2016/06/30 3,665 3,695 3,420 3,435 47,100
2016/06/29 3,590 3,665 3,455 3,500 32,900
2016/06/28 3,200 3,550 3,170 3,400 29,000
2016/06/27 3,125 3,380 3,125 3,230 51,400
2016/06/24 3,600 3,700 2,730 3,045 145,500
2016/06/23 3,295 3,500 3,220 3,430 25,800
2016/06/22 3,330 3,500 3,210 3,365 36,800
2016/06/21 3,305 3,500 3,300 3,360 21,400
2016/06/20 3,190 3,450 3,170 3,340 33,200
2016/06/17 3,200 3,330 3,030 3,050 48,700
2016/06/16 3,260 3,330 2,850 3,080 82,600
2016/06/15 3,200 3,455 3,115 3,330 62,000
2016/06/14 3,865 3,930 3,215 3,270 120,600
2016/06/13 4,000 4,115 3,870 3,915 57,400
2016/06/10 3,905 4,195 3,900 4,130 59,000
2016/06/09 4,030 4,280 3,720 3,930 132,300
2016/06/08 3,840 3,995 3,745 3,995 87,600
2016/06/07 3,660 3,870 3,600 3,720 58,400
2016/06/06 3,640 3,670 3,455 3,590 27,000
2016/06/03 3,465 3,770 3,465 3,640 54,200
2016/06/02 3,510 3,790 3,310 3,465 59,600
2016/06/01 3,495 3,770 3,380 3,535 138,800
2016/05/31 3,030 3,705 3,030 3,705 166,700
2016/05/30 2,800 3,055 2,800 3,005 55,200
2016/05/27 2,790 2,840 2,660 2,767 72,400
2016/05/26 2,965 2,995 2,750 2,840 92,200
2016/05/25 2,990 2,998 2,989 2,995 87,500
2016/05/24 3,020 3,030 2,990 2,992 148,400
2016/05/23 3,030 3,045 3,000 3,020 64,100
2016/05/20 3,005 3,055 3,000 3,030 50,600
2016/05/19 3,030 3,050 3,000 3,020 66,000
2016/05/18 3,085 3,125 2,993 3,015 105,700
2016/05/17 3,140 3,195 3,090 3,130 53,000
2016/05/16 3,090 3,155 3,065 3,100 118,000
2016/05/13 3,150 3,150 3,045 3,065 136,500
2016/05/12 3,020 3,060 3,005 3,010 30,600
2016/05/11 3,010 3,020 3,005 3,010 30,400
2016/05/10 3,035 3,040 3,010 3,015 16,000
2016/05/09 3,050 3,050 3,010 3,025 17,400
2016/05/06 3,050 3,065 3,035 3,050 14,700
2016/05/02 3,015 3,045 3,015 3,020 43,300
2016/04/28 3,065 3,075 3,030 3,035 40,300
2016/04/27 3,040 3,090 3,025 3,075 37,700
2016/04/26 3,095 3,125 3,035 3,045 83,500
2016/04/25 3,090 3,160 3,060 3,095 71,000
2016/04/22 3,100 3,240 3,025 3,055 187,800
2016/04/21 2,997 3,200 2,994 3,065 196,500
2016/04/20 2,996 2,999 2,994 2,994 75,300
2016/04/19 2,993 2,998 2,992 2,994 63,700
2016/04/18 2,995 2,997 2,992 2,994 29,200
2016/04/15 2,995 2,998 2,992 2,995 36,900
2016/04/14 2,990 2,995 2,990 2,994 49,700
2016/04/13 2,990 2,995 2,989 2,989 41,500
2016/04/12 2,988 2,997 2,988 2,990 42,700
2016/04/11 2,987 2,989 2,986 2,986 82,100
2016/04/08 2,985 2,987 2,985 2,987 65,500
2016/04/07 2,986 2,988 2,985 2,985 40,900
2016/04/06 2,984 2,987 2,984 2,986 41,100
2016/04/05 2,986 2,989 2,983 2,984 155,000
2016/04/04 2,991 2,997 2,984 2,989 212,500
2016/04/01 2,999 3,005 2,989 2,997 150,900
2016/03/31 3,005 3,020 2,990 2,999 49,800
2016/03/30 3,010 3,015 2,987 3,015 110,000
2016/03/29 2,999 3,160 2,987 3,030 253,900
2016/03/28 2,700 2,780 2,683 2,770 19,800
2016/03/25 2,740 2,769 2,684 2,720 43,000
2016/03/24 2,649 2,770 2,625 2,764 37,600
2016/03/23 2,640 2,697 2,640 2,650 17,900
2016/03/22 2,695 2,695 2,608 2,637 20,400
2016/03/18 2,655 2,655 2,555 2,646 16,400
2016/03/17 2,700 2,734 2,500 2,655 34,900
2016/03/16 2,580 2,697 2,580 2,697 32,100
2016/03/15 2,635 2,639 2,479 2,536 49,300
2016/03/14 2,655 2,680 2,593 2,644 36,000
2016/03/11 2,610 2,700 2,590 2,650 48,600
2016/03/10 2,650 2,690 2,553 2,607 42,400
2016/03/09 2,380 2,700 2,380 2,550 79,800
2016/03/08 2,400 2,524 2,265 2,430 84,400
2016/03/07 2,260 2,387 2,241 2,376 62,600
2016/03/04 2,210 2,266 2,148 2,162 56,200
2016/03/03 2,050 2,170 2,049 2,170 32,100
2016/03/02 1,970 2,051 1,970 2,035 33,000
2016/03/01 1,917 1,965 1,907 1,965 10,800
2016/02/29 1,883 1,952 1,883 1,917 10,300
2016/02/26 1,890 1,900 1,860 1,883 7,000
2016/02/25 1,860 1,900 1,850 1,858 11,600
2016/02/24 1,818 1,866 1,776 1,865 8,200
2016/02/23 1,874 1,902 1,819 1,840 16,900
2016/02/22 1,890 1,920 1,840 1,889 29,300
2016/02/19 1,740 1,811 1,692 1,810 19,900
2016/02/18 1,637 1,739 1,637 1,700 13,500
2016/02/17 1,584 1,677 1,575 1,595 18,400
2016/02/16 1,561 1,658 1,561 1,624 18,500
2016/02/15 1,577 1,577 1,468 1,521 23,000
2016/02/12 1,539 1,542 1,450 1,459 46,300
2016/02/10 1,718 1,718 1,550 1,598 26,200
2016/02/09 1,680 1,712 1,638 1,638 35,600
2016/02/08 1,721 1,820 1,682 1,760 29,400
2016/02/05 1,850 1,876 1,734 1,752 42,800
2016/02/04 2,057 2,057 1,810 1,885 137,000
2016/02/03 2,000 2,191 1,962 2,157 169,200
2016/02/02 1,890 1,927 1,885 1,909 27,500
2016/02/01 1,870 1,910 1,839 1,897 18,200
2016/01/29 1,812 1,830 1,786 1,795 12,300
2016/01/28 1,830 1,835 1,786 1,812 5,200
2016/01/27 1,829 1,830 1,785 1,818 7,600
2016/01/26 1,755 1,830 1,755 1,792 7,300
2016/01/25 1,710 1,832 1,710 1,830 18,900
2016/01/22 1,680 1,730 1,630 1,715 12,400
2016/01/21 1,670 1,744 1,600 1,600 28,200
2016/01/20 1,765 1,780 1,642 1,680 27,900
2016/01/19 1,730 1,815 1,730 1,761 11,300
2016/01/18 1,700 1,783 1,630 1,753 17,300
2016/01/15 1,859 1,878 1,802 1,805 10,100
2016/01/14 1,841 1,841 1,782 1,833 29,200
2016/01/13 1,840 1,938 1,827 1,890 21,800
2016/01/12 1,959 1,995 1,775 1,815 74,000
2016/01/08 1,902 2,010 1,900 2,009 33,300
2016/01/07 2,114 2,114 1,899 1,942 105,200
2016/01/06 2,103 2,130 2,085 2,115 11,800
2016/01/05 2,077 2,144 2,063 2,121 19,100
2016/01/04 2,140 2,170 2,120 2,120 12,800

このページの先頭へ