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
2020/12/30 496 504 494 497 66,800
2020/12/29 480 503 480 503 127,100
2020/12/28 482 488 474 480 115,200
2020/12/25 485 499 478 482 94,600
2020/12/24 475 487 468 485 119,200
2020/12/23 471 480 465 467 103,900
2020/12/22 485 486 462 469 193,900
2020/12/21 500 503 485 488 73,500
2020/12/18 481 498 479 494 146,700
2020/12/17 490 495 484 484 119,100
2020/12/16 500 502 490 491 130,900
2020/12/15 510 511 500 500 68,300
2020/12/14 510 520 507 510 119,300
2020/12/11 500 518 500 515 118,300
2020/12/10 506 509 490 501 237,000
2020/12/09 523 523 506 508 117,500
2020/12/08 528 532 519 519 103,000
2020/12/07 550 556 530 536 90,600
2020/12/04 544 554 537 548 72,800
2020/12/03 558 560 546 548 78,700
2020/12/02 550 574 547 562 176,200
2020/12/01 522 543 522 542 83,600
2020/11/30 540 542 516 521 97,000
2020/11/27 522 538 521 536 83,200
2020/11/26 517 530 517 522 36,100
2020/11/25 541 549 519 520 109,900
2020/11/24 540 549 534 540 136,300
2020/11/20 509 537 509 534 151,300
2020/11/19 525 525 507 510 95,400
2020/11/18 515 525 513 515 55,600
2020/11/17 531 531 509 514 153,400
2020/11/16 528 534 522 527 78,300
2020/11/13 545 548 517 522 233,200
2020/11/12 561 562 540 547 120,700
2020/11/11 546 575 540 559 193,200
2020/11/10 555 559 532 536 192,800
2020/11/09 537 552 530 551 88,400
2020/11/06 555 555 535 537 89,100
2020/11/05 550 556 544 550 86,400
2020/11/04 526 546 526 541 99,000
2020/11/02 538 543 523 526 205,400
2020/10/30 562 562 532 536 211,200
2020/10/29 551 567 547 562 89,900
2020/10/28 572 572 553 561 79,600
2020/10/27 560 571 543 569 202,700
2020/10/26 560 565 549 553 106,200
2020/10/23 559 565 535 565 161,700
2020/10/22 581 581 549 555 221,100
2020/10/21 580 589 569 579 194,500
2020/10/20 599 600 585 587 150,500
2020/10/19 600 612 584 604 170,900
2020/10/16 606 611 599 604 158,500
2020/10/15 615 619 598 613 188,100
2020/10/14 620 621 606 614 198,400
2020/10/13 633 633 620 622 127,900
2020/10/12 639 639 626 636 106,200
2020/10/09 635 641 620 641 141,100
2020/10/08 643 648 634 637 114,200
2020/10/07 659 663 643 648 174,500
2020/10/06 640 666 633 663 292,800
2020/10/05 621 640 610 635 353,600
2020/10/02 659 661 606 614 487,800
2020/09/30 641 675 641 669 234,800
2020/09/29 628 650 626 641 129,100
2020/09/28 670 670 623 630 330,100
2020/09/25 665 686 653 678 218,400
2020/09/24 700 706 659 670 324,500
2020/09/23 730 733 691 706 442,100
2020/09/18 653 695 653 691 229,100
2020/09/17 683 684 657 662 225,600
2020/09/16 684 690 678 689 92,700
2020/09/15 675 685 666 685 105,900
2020/09/14 667 698 664 666 276,100
2020/09/11 651 670 639 670 222,600
2020/09/10 652 656 636 641 184,800
2020/09/09 628 655 628 652 152,800
2020/09/08 613 637 608 636 133,700
2020/09/07 624 628 606 615 92,200
2020/09/04 618 631 614 629 116,200
2020/09/03 626 637 621 633 147,200
2020/09/02 638 646 620 626 127,600
2020/09/01 615 636 613 631 143,600
2020/08/31 620 625 609 616 173,300
2020/08/28 603 622 589 590 263,000
2020/08/27 616 616 595 598 184,200
2020/08/26 604 623 584 620 168,500
2020/08/25 621 621 604 611 239,900
2020/08/24 623 639 606 630 217,000
2020/08/21 620 641 614 630 271,200
2020/08/20 622 629 600 610 240,600
2020/08/19 609 637 609 629 187,300
2020/08/18 581 616 581 615 206,300
2020/08/17 580 584 572 583 100,700
2020/08/14 570 587 570 581 129,400
2020/08/13 560 572 548 569 194,800
2020/08/12 564 579 555 564 168,100
2020/08/11 584 589 558 574 259,000
2020/08/07 547 585 537 579 233,600
2020/08/06 571 572 536 543 233,500
2020/08/05 557 580 547 571 184,500
2020/08/04 549 565 544 556 160,500
2020/08/03 522 541 520 539 118,600
2020/07/31 521 533 517 520 150,800
2020/07/30 534 535 518 523 126,500
2020/07/29 535 543 525 529 137,100
2020/07/28 550 555 532 538 231,400
2020/07/27 560 560 535 553 170,900
2020/07/22 564 570 555 565 124,100
2020/07/21 549 571 543 565 215,200
2020/07/20 535 549 521 549 237,100
2020/07/17 566 572 536 540 445,800
2020/07/16 582 582 567 573 221,800
2020/07/15 581 592 571 583 198,500
2020/07/14 590 592 566 581 412,200
2020/07/13 602 604 581 599 333,200
2020/07/10 595 605 579 590 272,100
2020/07/09 619 627 585 590 540,400
2020/07/08 620 636 597 623 366,900
2020/07/07 620 634 611 617 374,100
2020/07/06 616 639 597 630 359,000
2020/07/03 609 631 609 626 411,000
2020/07/02 686 686 596 608 1,034,500
2020/07/01 735 741 690 693 585,400
2020/06/30 775 784 711 750 410,700
2020/06/29 784 800 750 756 484,300
2020/06/26 837 848 772 789 829,600
2020/06/25 815 853 811 852 621,600
2020/06/24 841 864 816 827 698,800
2020/06/23 864 872 816 831 749,300
2020/06/22 809 866 790 856 1,119,100
2020/06/19 769 835 745 823 651,500
2020/06/18 814 814 761 779 400,400
2020/06/17 797 826 794 802 393,000
2020/06/16 790 809 771 787 317,000
2020/06/15 815 848 760 765 600,100
2020/06/12 793 834 763 800 873,400
2020/06/11 925 948 862 866 2,535,700
2020/06/10 725 888 723 888 1,082,200
2020/06/09 696 739 682 738 360,600
2020/06/08 699 699 679 690 142,900
2020/06/05 680 694 672 693 107,400
2020/06/04 686 690 670 678 135,100
2020/06/03 711 712 672 679 302,000
2020/06/02 682 709 678 706 185,200
2020/06/01 688 688 663 679 212,500
2020/05/29 668 683 665 678 231,600
2020/05/28 702 708 658 676 387,300
2020/05/27 691 711 669 708 326,900
2020/05/26 739 739 686 697 503,900
2020/05/25 745 752 736 743 190,600
2020/05/22 732 753 728 744 146,000
2020/05/21 741 743 727 733 124,000
2020/05/20 743 747 717 735 174,800
2020/05/19 718 748 707 748 272,900
2020/05/18 697 728 696 722 196,200
2020/05/15 691 700 673 695 167,200
2020/05/14 715 735 690 694 273,600
2020/05/13 712 725 696 718 184,700
2020/05/12 715 727 707 712 358,400
2020/05/11 710 725 692 713 260,200
2020/05/08 762 763 680 705 604,600
2020/05/07 700 769 692 732 745,700
2020/05/01 656 700 655 681 398,700
2020/04/30 635 669 629 666 298,200
2020/04/28 628 631 601 625 218,000
2020/04/27 631 641 619 624 286,100
2020/04/24 578 648 572 621 624,000
2020/04/23 546 589 542 588 260,500
2020/04/22 528 552 525 541 126,500
2020/04/21 577 584 543 553 190,700
2020/04/20 560 590 559 586 173,900
2020/04/17 557 570 545 558 199,600
2020/04/16 550 559 531 555 264,000
2020/04/15 595 600 550 557 313,100
2020/04/14 529 575 528 565 288,600
2020/04/13 517 528 502 525 257,700
2020/04/10 514 521 496 507 135,100
2020/04/09 508 522 508 513 157,600
2020/04/08 503 518 484 509 167,100
2020/04/07 489 504 473 500 183,300
2020/04/06 470 478 444 474 188,000
2020/04/03 493 493 457 466 254,800
2020/04/02 497 509 479 487 196,200
2020/04/01 516 519 499 503 198,800
2020/03/31 513 544 510 524 219,600
2020/03/30 500 530 489 503 244,900
2020/03/27 512 538 506 530 178,200
2020/03/26 521 535 500 512 253,600
2020/03/25 535 540 497 533 343,600
2020/03/24 498 529 491 505 340,700
2020/03/23 471 508 456 508 271,000
2020/03/19 560 560 473 479 383,200
2020/03/18 640 640 530 535 447,000
2020/03/17 488 559 484 541 404,600
2020/03/16 504 557 494 504 311,900
2020/03/13 501 530 463 488 463,900
2020/03/12 575 608 550 550 420,900
2020/03/11 639 653 595 595 314,100
2020/03/10 600 654 570 640 367,500
2020/03/09 662 670 611 626 436,600
2020/03/06 733 733 687 694 334,800
2020/03/05 758 767 716 740 265,900
2020/03/04 727 769 718 748 176,400
2020/03/03 802 818 735 741 296,000
2020/03/02 699 775 699 754 352,400
2020/02/28 704 754 700 708 487,300
2020/02/27 778 789 734 748 368,700
2020/02/26 809 819 765 789 261,500
2020/02/25 793 833 793 817 384,400
2020/02/21 886 893 854 868 288,700
2020/02/20 929 929 859 875 951,100
2020/02/19 909 925 896 914 163,300
2020/02/18 948 960 900 909 299,300
2020/02/17 950 950 915 923 234,700
2020/02/14 997 997 952 959 183,600
2020/02/13 1,035 1,037 988 1,002 207,900
2020/02/12 1,040 1,065 1,031 1,035 239,100
2020/02/10 979 1,033 979 1,028 202,900
2020/02/07 1,000 1,000 972 983 136,900
2020/02/06 981 1,030 963 1,001 341,600
2020/02/05 954 1,004 954 977 301,900
2020/02/04 940 961 923 954 74,100
2020/02/03 913 942 900 931 156,400
2020/01/31 926 950 921 943 100,200
2020/01/30 962 966 888 925 202,200
2020/01/29 975 980 940 950 95,300
2020/01/28 923 979 923 972 123,700
2020/01/27 925 949 922 938 86,800
2020/01/24 959 961 932 947 115,600
2020/01/23 970 988 958 969 153,600
2020/01/22 978 980 953 956 144,900
2020/01/21 971 974 948 967 118,300
2020/01/20 950 978 945 976 179,500
2020/01/17 960 960 919 944 200,400
2020/01/16 1,002 1,002 944 951 306,300
2020/01/15 980 1,012 975 997 206,300
2020/01/14 1,016 1,030 953 973 344,000
2020/01/10 1,020 1,031 1,005 1,017 101,400
2020/01/09 1,020 1,043 1,003 1,014 200,600
2020/01/08 1,014 1,020 980 990 283,700
2020/01/07 1,038 1,075 1,022 1,032 292,900
2020/01/06 1,011 1,058 998 1,012 221,200

このページの先頭へ