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 |
---|---|---|---|---|---|
2019/12/30 | 1,016 | 1,034 | 1,001 | 1,022 | 126,700 |
2019/12/27 | 1,015 | 1,042 | 1,015 | 1,028 | 151,300 |
2019/12/26 | 1,005 | 1,033 | 989 | 1,025 | 257,900 |
2019/12/25 | 972 | 1,018 | 971 | 1,013 | 424,600 |
2019/12/24 | 948 | 974 | 944 | 967 | 143,200 |
2019/12/23 | 940 | 947 | 929 | 943 | 103,900 |
2019/12/20 | 940 | 957 | 928 | 945 | 147,100 |
2019/12/19 | 963 | 965 | 926 | 942 | 276,800 |
2019/12/18 | 995 | 995 | 948 | 968 | 302,300 |
2019/12/17 | 951 | 1,004 | 945 | 998 | 292,000 |
2019/12/16 | 943 | 963 | 926 | 940 | 167,500 |
2019/12/13 | 987 | 990 | 945 | 954 | 274,900 |
2019/12/12 | 969 | 1,006 | 960 | 967 | 339,200 |
2019/12/11 | 971 | 991 | 958 | 972 | 208,000 |
2019/12/10 | 910 | 971 | 909 | 971 | 296,900 |
2019/12/09 | 928 | 935 | 886 | 920 | 259,400 |
2019/12/06 | 890 | 931 | 884 | 927 | 414,800 |
2019/12/05 | 988 | 1,000 | 886 | 897 | 1,109,200 |
2019/12/04 | 1,005 | 1,044 | 981 | 983 | 547,800 |
2019/12/03 | 986 | 1,024 | 972 | 999 | 576,400 |
2019/12/02 | 969 | 1,000 | 956 | 995 | 588,800 |
2019/11/29 | 920 | 963 | 912 | 960 | 483,200 |
2019/11/28 | 905 | 930 | 870 | 918 | 395,400 |
2019/11/27 | 898 | 936 | 883 | 891 | 500,000 |
2019/11/26 | 863 | 907 | 839 | 905 | 659,500 |
2019/11/25 | 810 | 885 | 810 | 848 | 1,084,800 |
2019/11/22 | 752 | 795 | 750 | 770 | 311,500 |
2019/11/21 | 782 | 786 | 746 | 747 | 202,200 |
2019/11/20 | 787 | 803 | 774 | 787 | 262,700 |
2019/11/19 | 760 | 806 | 756 | 772 | 306,200 |
2019/11/18 | 740 | 774 | 736 | 760 | 107,600 |
2019/11/15 | 730 | 737 | 715 | 730 | 135,600 |
2019/11/14 | 700 | 742 | 699 | 735 | 280,900 |
2019/11/13 | 720 | 748 | 675 | 692 | 799,700 |
2019/11/12 | 711 | 714 | 690 | 695 | 171,000 |
2019/11/11 | 730 | 732 | 707 | 717 | 135,500 |
2019/11/08 | 770 | 770 | 734 | 735 | 114,500 |
2019/11/07 | 764 | 771 | 747 | 763 | 67,200 |
2019/11/06 | 791 | 791 | 750 | 762 | 154,700 |
2019/11/05 | 748 | 780 | 747 | 776 | 128,800 |
2019/11/01 | 765 | 783 | 745 | 748 | 78,300 |
2019/10/31 | 766 | 780 | 766 | 771 | 41,600 |
2019/10/30 | 788 | 795 | 760 | 763 | 121,800 |
2019/10/29 | 784 | 812 | 784 | 791 | 76,600 |
2019/10/28 | 828 | 828 | 776 | 781 | 174,300 |
2019/10/25 | 836 | 836 | 806 | 814 | 123,900 |
2019/10/24 | 830 | 865 | 822 | 844 | 204,000 |
2019/10/23 | 828 | 841 | 811 | 831 | 154,900 |
2019/10/21 | 793 | 833 | 793 | 821 | 228,900 |
2019/10/18 | 778 | 810 | 770 | 798 | 215,200 |
2019/10/17 | 745 | 782 | 742 | 775 | 97,500 |
2019/10/16 | 748 | 753 | 738 | 745 | 56,600 |
2019/10/15 | 749 | 752 | 730 | 736 | 43,900 |
2019/10/11 | 739 | 754 | 727 | 747 | 56,800 |
2019/10/10 | 746 | 758 | 734 | 743 | 106,600 |
2019/10/09 | 748 | 760 | 714 | 757 | 198,300 |
2019/10/08 | 753 | 799 | 741 | 764 | 383,300 |
2019/10/07 | 746 | 746 | 719 | 738 | 112,200 |
2019/10/04 | 706 | 725 | 706 | 723 | 94,700 |
2019/10/03 | 694 | 717 | 694 | 700 | 71,000 |
2019/10/02 | 690 | 723 | 683 | 702 | 168,900 |
2019/10/01 | 757 | 758 | 688 | 698 | 330,500 |
2019/09/30 | 744 | 784 | 744 | 752 | 199,600 |
2019/09/27 | 727 | 765 | 727 | 740 | 220,500 |
2019/09/26 | 746 | 753 | 724 | 726 | 171,500 |
2019/09/25 | 714 | 820 | 712 | 735 | 1,085,400 |
2019/09/24 | 700 | 724 | 687 | 704 | 251,500 |
2019/09/20 | 682 | 723 | 681 | 700 | 127,800 |
2019/09/19 | 692 | 698 | 669 | 684 | 118,900 |
2019/09/18 | 669 | 679 | 664 | 675 | 57,200 |
2019/09/17 | 640 | 675 | 640 | 665 | 75,400 |
2019/09/13 | 645 | 671 | 645 | 649 | 74,000 |
2019/09/12 | 664 | 667 | 648 | 650 | 55,000 |
2019/09/11 | 664 | 664 | 634 | 657 | 104,600 |
2019/09/10 | 659 | 659 | 624 | 634 | 142,100 |
2019/09/09 | 678 | 680 | 649 | 649 | 92,900 |
2019/09/06 | 682 | 685 | 676 | 678 | 46,000 |
2019/09/05 | 688 | 697 | 683 | 685 | 63,500 |
2019/09/04 | 695 | 695 | 680 | 689 | 38,000 |
2019/09/03 | 682 | 705 | 682 | 688 | 100,300 |
2019/09/02 | 702 | 715 | 678 | 685 | 132,800 |
2019/08/30 | 701 | 725 | 675 | 712 | 269,600 |
2019/08/29 | 717 | 734 | 687 | 705 | 131,400 |
2019/08/28 | 716 | 730 | 702 | 710 | 124,100 |
2019/08/27 | 775 | 784 | 712 | 723 | 246,900 |
2019/08/26 | 725 | 773 | 720 | 767 | 180,000 |
2019/08/23 | 727 | 756 | 727 | 742 | 130,900 |
2019/08/22 | 739 | 748 | 726 | 726 | 89,100 |
2019/08/21 | 715 | 738 | 715 | 734 | 86,500 |
2019/08/20 | 719 | 739 | 710 | 722 | 136,100 |
2019/08/19 | 703 | 718 | 691 | 714 | 184,100 |
2019/08/16 | 665 | 685 | 655 | 675 | 75,700 |
2019/08/15 | 651 | 664 | 645 | 655 | 46,100 |
2019/08/14 | 670 | 676 | 659 | 665 | 39,300 |
2019/08/13 | 655 | 677 | 652 | 665 | 49,200 |
2019/08/09 | 672 | 688 | 671 | 671 | 32,800 |
2019/08/08 | 650 | 677 | 650 | 674 | 48,900 |
2019/08/07 | 657 | 669 | 649 | 658 | 39,200 |
2019/08/06 | 603 | 659 | 603 | 657 | 104,500 |
2019/08/05 | 671 | 674 | 638 | 643 | 82,700 |
2019/08/02 | 680 | 692 | 665 | 671 | 43,700 |
2019/08/01 | 677 | 697 | 675 | 690 | 46,500 |
2019/07/31 | 697 | 697 | 679 | 687 | 34,300 |
2019/07/30 | 665 | 696 | 665 | 689 | 78,100 |
2019/07/29 | 667 | 675 | 664 | 671 | 34,400 |
2019/07/26 | 674 | 676 | 660 | 675 | 26,600 |
2019/07/25 | 670 | 677 | 665 | 674 | 18,600 |
2019/07/24 | 666 | 671 | 659 | 668 | 28,700 |
2019/07/23 | 675 | 676 | 658 | 666 | 36,400 |
2019/07/22 | 651 | 678 | 639 | 675 | 71,200 |
2019/07/19 | 645 | 662 | 635 | 654 | 65,900 |
2019/07/18 | 670 | 671 | 634 | 640 | 141,400 |
2019/07/17 | 668 | 680 | 656 | 677 | 80,100 |
2019/07/16 | 691 | 691 | 670 | 673 | 44,400 |
2019/07/12 | 698 | 698 | 665 | 681 | 80,400 |
2019/07/11 | 690 | 700 | 670 | 699 | 111,500 |
2019/07/10 | 709 | 709 | 690 | 699 | 109,400 |
2019/07/09 | 747 | 747 | 701 | 707 | 244,700 |
2019/07/08 | 720 | 758 | 720 | 753 | 258,400 |
2019/07/05 | 700 | 715 | 700 | 711 | 71,200 |
2019/07/04 | 705 | 739 | 693 | 709 | 245,700 |
2019/07/03 | 698 | 704 | 671 | 687 | 187,500 |
2019/07/02 | 642 | 698 | 642 | 686 | 226,200 |
2019/07/01 | 635 | 660 | 628 | 650 | 146,100 |
2019/06/28 | 621 | 630 | 611 | 625 | 70,100 |
2019/06/27 | 621 | 634 | 615 | 621 | 62,300 |
2019/06/26 | 596 | 650 | 590 | 619 | 275,000 |
2019/06/25 | 605 | 605 | 591 | 592 | 54,000 |
2019/06/24 | 609 | 609 | 595 | 596 | 42,600 |
2019/06/21 | 617 | 627 | 605 | 605 | 77,800 |
2019/06/20 | 592 | 633 | 589 | 627 | 141,900 |
2019/06/19 | 577 | 587 | 575 | 586 | 29,100 |
2019/06/18 | 593 | 596 | 574 | 575 | 49,500 |
2019/06/17 | 597 | 597 | 586 | 588 | 39,800 |
2019/06/14 | 577 | 588 | 572 | 588 | 38,900 |
2019/06/13 | 583 | 583 | 568 | 577 | 56,300 |
2019/06/12 | 585 | 589 | 576 | 579 | 89,600 |
2019/06/11 | 603 | 604 | 579 | 583 | 199,500 |
2019/06/10 | 614 | 618 | 606 | 608 | 38,000 |
2019/06/07 | 600 | 609 | 598 | 609 | 45,900 |
2019/06/06 | 616 | 616 | 597 | 602 | 58,700 |
2019/06/05 | 615 | 635 | 611 | 619 | 29,400 |
2019/06/04 | 612 | 612 | 593 | 605 | 101,800 |
2019/06/03 | 634 | 634 | 602 | 606 | 89,300 |
2019/05/31 | 643 | 644 | 627 | 630 | 74,900 |
2019/05/30 | 648 | 656 | 637 | 645 | 72,000 |
2019/05/29 | 646 | 683 | 638 | 647 | 107,000 |
2019/05/28 | 655 | 655 | 646 | 652 | 133,900 |
2019/05/27 | 654 | 666 | 654 | 655 | 69,800 |
2019/05/24 | 671 | 677 | 658 | 667 | 128,900 |
2019/05/23 | 692 | 695 | 679 | 691 | 57,800 |
2019/05/22 | 681 | 697 | 675 | 692 | 53,700 |
2019/05/21 | 677 | 686 | 662 | 680 | 52,900 |
2019/05/20 | 675 | 686 | 664 | 671 | 91,500 |
2019/05/17 | 701 | 705 | 678 | 683 | 174,100 |
2019/05/16 | 702 | 710 | 685 | 691 | 74,600 |
2019/05/15 | 717 | 722 | 690 | 693 | 152,200 |
2019/05/14 | 680 | 716 | 676 | 709 | 208,200 |
2019/05/13 | 786 | 789 | 726 | 726 | 204,400 |
2019/05/10 | 783 | 799 | 771 | 789 | 104,100 |
2019/05/09 | 820 | 823 | 785 | 790 | 126,800 |
2019/05/08 | 834 | 835 | 817 | 823 | 45,400 |
2019/05/07 | 818 | 843 | 813 | 833 | 78,600 |
2019/04/26 | 803 | 821 | 791 | 819 | 54,200 |
2019/04/25 | 819 | 819 | 797 | 801 | 79,600 |
2019/04/24 | 806 | 825 | 806 | 811 | 94,900 |
2019/04/23 | 819 | 819 | 802 | 809 | 48,300 |
2019/04/22 | 831 | 838 | 813 | 813 | 97,100 |
2019/04/19 | 828 | 837 | 816 | 823 | 73,200 |
2019/04/18 | 833 | 838 | 813 | 814 | 87,300 |
2019/04/17 | 838 | 843 | 818 | 840 | 74,400 |
2019/04/16 | 836 | 851 | 835 | 843 | 31,100 |
2019/04/15 | 836 | 852 | 826 | 841 | 52,000 |
2019/04/12 | 842 | 843 | 820 | 823 | 83,800 |
2019/04/11 | 868 | 868 | 835 | 846 | 77,900 |
2019/04/10 | 854 | 872 | 847 | 862 | 78,800 |
2019/04/09 | 844 | 877 | 820 | 875 | 175,100 |
2019/04/08 | 838 | 850 | 824 | 839 | 96,400 |
2019/04/05 | 816 | 839 | 813 | 835 | 49,800 |
2019/04/04 | 853 | 853 | 820 | 824 | 90,100 |
2019/04/03 | 811 | 844 | 803 | 842 | 140,100 |
2019/04/02 | 832 | 855 | 803 | 804 | 136,800 |
2019/04/01 | 874 | 884 | 826 | 832 | 177,000 |
2019/03/29 | 839 | 872 | 836 | 872 | 159,600 |
2019/03/28 | 831 | 835 | 807 | 819 | 100,400 |
2019/03/27 | 834 | 859 | 827 | 828 | 115,400 |
2019/03/26 | 816 | 823 | 799 | 819 | 128,100 |
2019/03/25 | 795 | 820 | 790 | 815 | 98,700 |
2019/03/22 | 852 | 853 | 800 | 821 | 118,800 |
2019/03/20 | 840 | 868 | 830 | 854 | 112,700 |
2019/03/19 | 839 | 844 | 826 | 840 | 95,500 |
2019/03/18 | 830 | 860 | 828 | 835 | 102,700 |
2019/03/15 | 848 | 859 | 828 | 828 | 153,300 |
2019/03/14 | 870 | 881 | 849 | 856 | 110,100 |
2019/03/13 | 883 | 897 | 855 | 861 | 194,400 |
2019/03/12 | 891 | 897 | 874 | 881 | 216,000 |
2019/03/11 | 871 | 886 | 837 | 876 | 152,800 |
2019/03/08 | 876 | 898 | 856 | 874 | 242,300 |
2019/03/07 | 911 | 915 | 893 | 899 | 139,700 |
2019/03/06 | 930 | 946 | 900 | 910 | 254,400 |
2019/03/05 | 884 | 931 | 883 | 916 | 356,700 |
2019/03/04 | 868 | 904 | 865 | 899 | 281,700 |
2019/03/01 | 893 | 896 | 855 | 863 | 296,900 |
2019/02/28 | 855 | 891 | 838 | 870 | 350,400 |
2019/02/27 | 810 | 858 | 801 | 855 | 272,300 |
2019/02/26 | 826 | 830 | 801 | 807 | 151,700 |
2019/02/25 | 818 | 830 | 801 | 820 | 169,400 |
2019/02/22 | 825 | 826 | 800 | 807 | 132,800 |
2019/02/21 | 809 | 824 | 801 | 816 | 171,000 |
2019/02/20 | 786 | 810 | 785 | 810 | 210,400 |
2019/02/19 | 765 | 790 | 757 | 790 | 143,000 |
2019/02/18 | 760 | 783 | 751 | 763 | 193,700 |
2019/02/15 | 742 | 760 | 730 | 744 | 117,000 |
2019/02/14 | 755 | 773 | 744 | 752 | 196,300 |
2019/02/13 | 720 | 743 | 709 | 733 | 138,600 |
2019/02/12 | 715 | 725 | 707 | 715 | 107,600 |
2019/02/08 | 701 | 730 | 701 | 706 | 135,400 |
2019/02/07 | 726 | 730 | 698 | 725 | 184,000 |
2019/02/06 | 740 | 763 | 717 | 725 | 221,600 |
2019/02/05 | 729 | 750 | 719 | 732 | 243,100 |
2019/02/04 | 717 | 735 | 695 | 718 | 364,100 |
2019/02/01 | 736 | 736 | 692 | 730 | 367,200 |
2019/01/31 | 688 | 714 | 671 | 708 | 218,100 |
2019/01/30 | 701 | 706 | 655 | 661 | 713,800 |
2019/01/29 | 793 | 802 | 760 | 770 | 176,900 |
2019/01/28 | 795 | 850 | 783 | 793 | 438,700 |
2019/01/25 | 819 | 819 | 765 | 790 | 248,400 |
2019/01/24 | 762 | 808 | 754 | 808 | 170,500 |
2019/01/23 | 744 | 756 | 733 | 749 | 108,800 |
2019/01/22 | 780 | 780 | 722 | 758 | 253,900 |
2019/01/21 | 837 | 855 | 769 | 769 | 321,700 |
2019/01/18 | 921 | 922 | 816 | 822 | 667,200 |
2019/01/17 | 807 | 832 | 792 | 816 | 105,800 |
2019/01/16 | 808 | 814 | 793 | 796 | 71,400 |
2019/01/15 | 776 | 813 | 769 | 813 | 109,100 |
2019/01/11 | 794 | 824 | 768 | 786 | 146,300 |
2019/01/10 | 809 | 819 | 773 | 786 | 111,400 |
2019/01/09 | 842 | 843 | 807 | 820 | 119,800 |
2019/01/08 | 843 | 866 | 834 | 840 | 99,100 |
2019/01/07 | 821 | 860 | 821 | 842 | 105,900 |
2019/01/04 | 765 | 840 | 741 | 831 | 88,800 |