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
2018/12/28 799 799 750 784 97,000
2018/12/27 710 788 710 788 159,500
2018/12/26 691 698 670 688 72,600
2018/12/25 680 693 629 658 203,600
2018/12/21 745 752 704 730 101,800
2018/12/20 764 771 700 730 267,500
2018/12/19 799 802 770 779 105,700
2018/12/18 815 820 776 782 152,400
2018/12/17 847 867 817 849 72,500
2018/12/14 906 906 847 857 139,700
2018/12/13 898 911 846 891 139,300
2018/12/12 878 901 854 889 96,000
2018/12/11 925 925 854 878 173,900
2018/12/10 950 950 880 933 147,500
2018/12/07 999 1,010 956 971 69,100
2018/12/06 995 998 954 970 87,300
2018/12/05 970 1,003 963 995 81,000
2018/12/04 991 1,018 991 1,000 99,300
2018/12/03 994 1,008 979 1,002 135,800
2018/11/30 951 994 951 979 160,200
2018/11/29 937 962 917 959 147,200
2018/11/28 912 942 902 937 128,400
2018/11/27 935 951 912 912 62,500
2018/11/26 914 945 907 928 57,300
2018/11/22 905 934 897 929 60,600
2018/11/21 904 930 891 905 60,900
2018/11/20 927 938 896 922 56,300
2018/11/19 874 947 865 940 92,600
2018/11/16 879 923 876 885 117,900
2018/11/15 858 893 856 874 56,800
2018/11/14 900 906 873 873 57,600
2018/11/13 880 922 860 900 86,000
2018/11/12 919 926 897 917 38,900
2018/11/09 945 959 890 919 75,900
2018/11/08 959 968 926 930 88,000
2018/11/07 943 963 921 947 106,700
2018/11/06 895 938 870 928 108,900
2018/11/05 899 923 871 880 88,400
2018/11/02 878 918 874 908 106,100
2018/11/01 856 875 833 855 65,000
2018/10/31 784 867 784 856 94,200
2018/10/30 735 790 725 787 103,300
2018/10/29 785 792 739 740 124,800
2018/10/26 823 839 764 780 155,000
2018/10/25 858 873 816 817 101,000
2018/10/24 865 903 839 888 71,800
2018/10/23 891 900 857 862 52,900
2018/10/22 920 920 880 888 48,200
2018/10/19 903 913 884 905 34,900
2018/10/18 920 955 913 918 95,100
2018/10/17 889 925 889 916 124,600
2018/10/16 872 892 861 878 44,600
2018/10/15 876 923 868 872 112,400
2018/10/12 850 892 849 876 102,000
2018/10/11 802 870 802 865 151,500
2018/10/10 852 895 852 877 91,600
2018/10/09 860 875 837 862 111,000
2018/10/05 865 884 851 861 96,900
2018/10/04 897 899 850 879 252,100
2018/10/03 940 941 890 899 302,100
2018/10/02 1,020 1,033 945 946 254,300
2018/10/01 1,092 1,097 990 1,014 723,000
2018/09/28 995 1,013 975 999 64,800
2018/09/27 985 1,029 984 992 107,700
2018/09/26 950 1,009 948 999 162,500
2018/09/25 932 949 914 936 58,600
2018/09/21 933 963 928 939 81,300
2018/09/20 942 942 905 930 66,800
2018/09/19 944 944 896 931 102,200
2018/09/18 928 949 911 938 76,700
2018/09/14 890 927 874 922 57,300
2018/09/13 891 900 871 875 82,200
2018/09/12 931 943 891 898 60,800
2018/09/11 916 928 901 920 49,500
2018/09/10 939 950 903 911 67,700
2018/09/07 974 974 915 921 132,900
2018/09/06 999 1,003 945 965 157,600
2018/09/05 1,033 1,035 992 1,001 160,400
2018/09/04 1,034 1,081 1,028 1,046 220,900
2018/09/03 1,037 1,070 1,002 1,064 292,700
2018/08/31 1,005 1,050 1,005 1,035 277,800
2018/08/30 1,007 1,045 1,001 1,015 172,700
2018/08/29 957 1,006 955 1,005 142,200
2018/08/28 1,005 1,025 958 966 196,100
2018/08/27 975 1,030 975 1,011 211,800
2018/08/24 1,030 1,031 941 975 418,900
2018/08/23 886 963 866 938 260,500
2018/08/22 904 944 876 913 192,800
2018/08/21 1,058 1,063 913 916 568,100
2018/08/20 989 1,090 940 1,078 385,200
2018/08/17 859 1,009 859 990 313,300
2018/08/16 945 947 847 859 266,500
2018/08/15 972 994 931 945 81,800
2018/08/14 971 979 924 971 140,100
2018/08/13 1,030 1,032 953 980 181,100
2018/08/10 1,084 1,089 1,006 1,032 214,000
2018/08/09 1,001 1,103 998 1,072 309,100
2018/08/08 923 1,015 899 995 207,200
2018/08/07 930 970 918 930 102,600
2018/08/06 910 929 873 907 128,900
2018/08/03 906 1,016 873 928 397,600
2018/08/02 869 910 854 904 126,500
2018/08/01 829 913 820 869 198,400
2018/07/31 857 857 803 814 37,700
2018/07/30 803 850 803 842 79,000
2018/07/27 835 836 783 808 102,800
2018/07/26 870 881 832 832 72,200
2018/07/25 870 911 851 875 128,100
2018/07/24 841 973 821 900 279,300
2018/07/23 802 848 798 834 70,800
2018/07/20 778 829 765 829 84,500
2018/07/19 752 791 741 789 59,800
2018/07/18 745 756 722 752 80,100
2018/07/17 794 794 711 722 123,000
2018/07/13 763 830 755 757 131,000
2018/07/12 747 769 738 748 53,500
2018/07/11 730 756 724 746 70,800
2018/07/10 744 759 726 731 55,900
2018/07/09 723 740 706 737 32,300
2018/07/06 700 735 682 721 52,200
2018/07/05 735 735 677 682 63,000
2018/07/04 767 767 717 727 46,600
2018/07/03 761 770 730 737 17,900
2018/07/02 790 806 754 766 21,600
2018/06/29 816 829 759 793 71,400
2018/06/28 817 818 717 766 69,600
2018/06/27 798 807 752 772 32,600
2018/06/27 1 -> 2.00 分割
2018/06/26 1,611 1,650 1,606 1,625 10,700
2018/06/25 1,629 1,702 1,612 1,612 19,100
2018/06/22 1,711 1,711 1,650 1,669 24,300
2018/06/21 1,703 1,770 1,703 1,737 35,400
2018/06/20 1,699 1,699 1,620 1,698 20,100
2018/06/19 1,700 1,706 1,650 1,670 16,700
2018/06/18 1,764 1,764 1,651 1,694 35,100
2018/06/15 1,777 1,804 1,730 1,775 18,500
2018/06/14 1,792 1,830 1,770 1,796 29,000
2018/06/13 1,706 1,866 1,702 1,792 62,600
2018/06/12 1,705 1,775 1,700 1,739 18,200
2018/06/11 1,707 1,739 1,684 1,705 9,800
2018/06/08 1,725 1,726 1,696 1,726 21,900
2018/06/07 1,689 1,730 1,650 1,726 38,200
2018/06/06 1,690 1,691 1,629 1,642 34,100
2018/06/05 1,691 1,712 1,616 1,675 66,100
2018/06/04 1,843 1,950 1,662 1,721 218,400
2018/06/01 2,011 2,082 1,983 2,013 19,000
2018/05/31 1,945 2,091 1,940 2,041 21,900
2018/05/30 2,025 2,033 1,900 1,945 30,200
2018/05/29 2,179 2,179 1,948 2,075 38,100
2018/05/28 2,141 2,187 2,120 2,161 14,800
2018/05/25 2,121 2,160 2,114 2,141 16,100
2018/05/24 2,145 2,200 2,114 2,169 13,200
2018/05/23 2,217 2,217 2,134 2,168 12,800
2018/05/22 2,150 2,207 2,131 2,167 15,500
2018/05/21 2,203 2,213 2,127 2,165 25,100
2018/05/18 2,170 2,280 2,170 2,221 32,000
2018/05/17 2,131 2,319 2,087 2,240 70,400
2018/05/16 1,959 2,153 1,938 2,081 88,000
2018/05/15 1,960 2,000 1,700 1,893 158,100
2018/05/14 2,110 2,126 1,981 2,000 52,100
2018/05/11 2,275 2,302 2,162 2,171 33,500
2018/05/10 2,340 2,340 2,280 2,300 6,500
2018/05/09 2,300 2,326 2,259 2,302 6,000
2018/05/08 2,311 2,362 2,275 2,294 9,700
2018/05/07 2,256 2,331 2,256 2,311 8,400
2018/05/02 2,263 2,318 2,240 2,306 9,400
2018/05/01 2,305 2,318 2,258 2,258 6,700
2018/04/27 2,305 2,362 2,263 2,338 15,200
2018/04/26 2,284 2,315 2,215 2,305 25,400
2018/04/25 2,380 2,421 2,283 2,283 26,700
2018/04/24 2,472 2,497 2,387 2,405 15,000
2018/04/23 2,532 2,532 2,463 2,472 5,000
2018/04/20 2,449 2,562 2,444 2,532 9,700
2018/04/19 2,526 2,560 2,441 2,499 12,300
2018/04/18 2,475 2,549 2,475 2,526 3,400
2018/04/17 2,561 2,603 2,438 2,500 20,700
2018/04/16 2,601 2,620 2,493 2,530 18,500
2018/04/13 2,487 2,643 2,480 2,627 12,800
2018/04/12 2,620 2,735 2,489 2,493 38,700
2018/04/11 2,683 2,685 2,509 2,520 29,600
2018/04/10 2,860 2,860 2,676 2,683 34,200
2018/04/09 2,722 2,735 2,625 2,675 23,800
2018/04/06 2,895 2,933 2,746 2,806 22,700
2018/04/05 2,900 2,929 2,875 2,892 22,000
2018/04/04 2,950 2,950 2,853 2,910 35,300
2018/04/03 2,860 2,892 2,790 2,837 36,200
2018/04/02 2,755 2,950 2,747 2,894 45,100
2018/03/30 2,614 2,749 2,614 2,705 31,200
2018/03/29 2,600 2,666 2,545 2,653 23,700
2018/03/28 2,396 2,594 2,396 2,566 31,000
2018/03/27 2,355 2,479 2,355 2,446 17,500
2018/03/26 2,378 2,378 2,305 2,354 24,000
2018/03/23 2,430 2,478 2,371 2,388 26,900
2018/03/22 2,508 2,521 2,450 2,483 13,700
2018/03/20 2,449 2,558 2,430 2,531 26,100
2018/03/19 2,677 2,727 2,515 2,549 30,000
2018/03/16 2,756 2,759 2,688 2,708 16,000
2018/03/15 2,695 2,760 2,654 2,706 14,700
2018/03/14 2,657 2,695 2,623 2,695 8,700
2018/03/13 2,588 2,676 2,588 2,607 13,500
2018/03/12 2,651 2,688 2,554 2,588 14,000
2018/03/09 2,787 2,787 2,674 2,674 15,300
2018/03/08 2,675 2,697 2,605 2,637 8,000
2018/03/07 2,666 2,695 2,600 2,625 11,500
2018/03/06 2,626 2,717 2,560 2,666 23,600
2018/03/05 2,764 2,764 2,500 2,581 43,500
2018/03/02 2,600 2,719 2,600 2,714 18,100
2018/03/01 2,866 2,866 2,687 2,710 47,600
2018/02/28 2,833 2,875 2,801 2,873 11,700
2018/02/27 3,005 3,010 2,826 2,833 19,500
2018/02/26 2,928 2,957 2,893 2,940 8,300
2018/02/23 2,826 2,946 2,815 2,878 15,400
2018/02/22 3,125 3,140 2,867 2,876 51,600
2018/02/21 2,957 3,060 2,953 3,000 12,100
2018/02/20 3,015 3,085 2,942 2,957 17,300
2018/02/19 2,854 3,020 2,815 2,999 32,200
2018/02/16 2,900 2,962 2,831 2,855 27,800
2018/02/15 2,681 2,965 2,672 2,907 52,300
2018/02/14 2,700 2,779 2,605 2,681 43,300
2018/02/13 2,907 3,000 2,750 2,750 39,900
2018/02/09 2,731 2,878 2,731 2,857 55,500
2018/02/08 2,671 2,955 2,609 2,902 104,300
2018/02/07 2,920 2,942 2,593 2,627 126,900
2018/02/06 2,700 2,830 2,421 2,641 215,700
2018/02/05 3,050 3,155 3,000 3,020 96,000
2018/02/02 3,360 3,380 3,200 3,260 49,000
2018/02/01 3,325 3,415 3,255 3,360 34,000
2018/01/31 3,365 3,420 3,265 3,280 44,300
2018/01/30 3,445 3,475 3,220 3,335 101,100
2018/01/29 3,630 3,675 3,380 3,405 110,000
2018/01/26 3,735 3,855 3,680 3,690 40,700
2018/01/25 3,710 3,785 3,645 3,760 113,400
2018/01/24 3,410 3,935 3,410 3,780 333,200
2018/01/23 3,235 3,370 3,210 3,340 147,100
2018/01/22 3,040 3,275 3,030 3,260 151,500
2018/01/19 2,968 3,120 2,950 3,040 62,400
2018/01/18 3,030 3,065 2,950 2,950 64,800
2018/01/17 3,170 3,175 2,972 2,992 147,200
2018/01/16 3,270 3,330 3,075 3,260 168,000
2018/01/15 3,300 3,450 3,220 3,295 118,600
2018/01/12 3,200 3,430 3,165 3,260 218,800
2018/01/11 3,055 3,200 3,010 3,080 188,300
2018/01/10 2,800 3,170 2,779 3,090 240,000
2018/01/09 2,785 2,915 2,708 2,813 119,000
2018/01/05 2,760 2,792 2,659 2,735 102,900
2018/01/04 2,829 2,865 2,717 2,775 72,000

このページの先頭へ