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
2021/12/30 494 497 479 493 211,200
2021/12/29 480 498 478 494 195,200
2021/12/28 473 480 467 472 160,400
2021/12/27 490 490 465 468 255,600
2021/12/24 492 502 486 491 130,100
2021/12/23 489 503 482 490 193,000
2021/12/22 483 498 479 487 150,200
2021/12/21 466 480 460 477 90,000
2021/12/20 466 474 462 463 108,700
2021/12/17 479 487 466 470 134,700
2021/12/16 475 489 472 484 104,200
2021/12/15 450 468 444 467 67,000
2021/12/14 444 453 440 452 145,100
2021/12/13 474 474 444 445 324,300
2021/12/10 500 500 473 477 165,600
2021/12/09 487 510 481 494 257,100
2021/12/08 476 491 461 483 142,400
2021/12/07 460 465 447 465 233,900
2021/12/06 460 463 440 444 220,900
2021/12/03 454 474 454 464 154,000
2021/12/02 465 466 452 462 185,500
2021/12/01 481 484 464 470 224,000
2021/11/30 504 507 483 485 146,400
2021/11/29 493 509 485 489 183,000
2021/11/26 522 522 498 513 184,100
2021/11/25 517 526 504 521 142,100
2021/11/24 508 512 497 511 141,500
2021/11/22 500 515 489 512 92,700
2021/11/19 508 508 487 497 151,700
2021/11/18 523 523 497 505 149,600
2021/11/17 533 540 507 513 323,200
2021/11/16 509 535 508 531 286,400
2021/11/15 494 508 486 503 221,800
2021/11/12 475 496 474 493 124,200
2021/11/11 490 490 469 474 268,000
2021/11/10 474 501 473 495 232,800
2021/11/09 471 488 466 475 145,800
2021/11/08 467 476 460 463 132,500
2021/11/05 472 472 450 463 141,000
2021/11/04 483 491 464 466 175,600
2021/11/02 480 488 476 481 52,800
2021/11/01 495 497 477 480 79,000
2021/10/29 494 494 476 482 115,100
2021/10/28 490 494 483 486 75,600
2021/10/27 495 497 483 487 85,200
2021/10/26 486 493 477 489 90,400
2021/10/25 476 482 466 482 91,500
2021/10/22 475 487 473 481 120,400
2021/10/21 496 496 475 476 258,900
2021/10/20 504 505 490 492 176,800
2021/10/19 493 506 493 505 86,600
2021/10/18 509 514 492 495 258,300
2021/10/15 506 518 502 516 143,100
2021/10/14 500 515 496 501 255,700
2021/10/13 499 509 493 498 145,300
2021/10/12 506 511 495 498 212,000
2021/10/11 504 507 488 504 217,500
2021/10/08 508 514 503 504 155,800
2021/10/07 505 519 503 504 275,400
2021/10/06 528 532 502 502 331,100
2021/10/05 538 538 507 518 498,500
2021/10/04 573 577 535 538 362,700
2021/10/01 576 580 558 567 404,700
2021/09/30 595 597 574 579 261,300
2021/09/29 607 612 582 591 437,400
2021/09/28 639 641 582 605 772,600
2021/09/27 660 666 619 635 326,800
2021/09/24 655 666 646 653 242,800
2021/09/22 666 677 635 643 387,500
2021/09/21 665 687 647 670 580,700
2021/09/17 704 715 683 708 342,800
2021/09/16 777 777 675 708 1,102,000
2021/09/15 824 825 755 770 801,700
2021/09/14 850 858 831 835 364,300
2021/09/13 806 864 793 858 831,000
2021/09/10 779 800 768 797 286,400
2021/09/09 789 789 770 778 181,300
2021/09/08 802 806 778 791 197,900
2021/09/07 790 811 788 797 211,600
2021/09/06 796 798 762 796 308,000
2021/09/03 790 796 763 785 386,000
2021/09/02 820 824 785 797 468,700
2021/09/01 817 821 790 820 374,800
2021/08/31 806 826 790 804 292,500
2021/08/30 807 818 770 807 453,700
2021/08/27 819 833 802 806 411,100
2021/08/26 762 824 750 819 596,400
2021/08/25 783 839 762 777 1,057,400
2021/08/24 787 800 750 783 870,800
2021/08/23 722 778 716 773 759,800
2021/08/20 671 723 668 719 852,900
2021/08/19 637 688 637 673 634,900
2021/08/18 610 645 610 636 378,100
2021/08/17 622 628 606 612 148,100
2021/08/16 606 623 591 622 210,500
2021/08/13 576 618 571 616 389,600
2021/08/12 570 570 555 570 91,700
2021/08/11 559 578 551 574 77,100
2021/08/10 545 563 536 559 215,700
2021/08/06 559 567 542 546 216,500
2021/08/05 589 596 561 570 310,500
2021/08/04 620 620 593 596 210,100
2021/08/03 624 641 614 620 203,300
2021/08/02 643 643 612 628 348,100
2021/07/30 620 628 587 627 523,000
2021/07/29 600 645 592 627 678,700
2021/07/28 588 609 583 596 318,200
2021/07/27 554 604 552 597 436,500
2021/07/26 560 563 550 551 75,200
2021/07/21 560 568 552 558 61,400
2021/07/20 555 563 546 551 61,300
2021/07/19 556 564 548 557 80,100
2021/07/16 545 565 545 559 93,500
2021/07/15 565 565 543 551 163,100
2021/07/14 569 569 556 557 163,000
2021/07/13 572 575 561 566 117,900
2021/07/12 578 592 564 575 184,000
2021/07/09 546 577 543 574 175,800
2021/07/08 578 591 552 557 306,100
2021/07/07 591 603 583 586 148,100
2021/07/06 608 626 569 590 406,100
2021/07/05 617 623 591 606 312,900
2021/07/02 643 659 623 623 344,400
2021/07/01 633 666 627 649 560,000
2021/06/30 601 645 600 643 517,700
2021/06/29 580 615 580 602 353,800
2021/06/28 586 596 575 582 226,200
2021/06/25 566 603 561 589 410,800
2021/06/24 636 636 551 572 1,323,100
2021/06/23 603 654 603 645 924,300
2021/06/22 585 604 568 595 618,500
2021/06/21 551 576 542 571 393,100
2021/06/18 553 569 546 554 329,000
2021/06/17 510 553 495 547 472,200
2021/06/16 527 531 510 511 134,300
2021/06/15 514 530 505 526 231,700
2021/06/14 500 513 499 512 116,800
2021/06/11 501 501 488 497 104,100
2021/06/10 498 502 486 498 92,500
2021/06/09 495 508 492 502 192,500
2021/06/08 482 496 476 492 190,700
2021/06/07 485 491 467 475 160,500
2021/06/04 447 483 445 480 294,000
2021/06/03 438 450 430 445 117,400
2021/06/02 438 444 426 442 136,500
2021/06/01 429 446 420 422 173,000
2021/05/31 431 433 423 429 38,200
2021/05/28 430 434 427 430 26,800
2021/05/27 434 436 428 430 38,000
2021/05/26 426 441 421 440 59,000
2021/05/25 446 446 422 426 116,000
2021/05/24 445 445 425 439 123,300
2021/05/21 445 451 441 445 54,800
2021/05/20 437 444 435 439 44,000
2021/05/19 421 434 416 433 49,600
2021/05/18 427 428 421 421 58,300
2021/05/17 416 440 414 427 208,800
2021/05/14 411 414 393 410 284,300
2021/05/13 411 426 406 417 128,900
2021/05/12 444 444 417 423 248,100
2021/05/11 450 451 443 446 73,600
2021/05/10 452 454 447 454 59,000
2021/05/07 450 453 443 450 79,600
2021/05/06 452 457 449 451 64,400
2021/04/30 455 456 449 452 70,000
2021/04/28 452 458 450 455 86,100
2021/04/27 463 463 454 458 91,100
2021/04/26 467 467 460 463 79,800
2021/04/23 475 477 466 470 65,800
2021/04/22 466 474 464 472 54,500
2021/04/21 473 473 464 466 162,100
2021/04/20 480 482 475 476 85,500
2021/04/19 479 483 473 482 158,600
2021/04/16 490 490 477 479 134,500
2021/04/15 482 488 479 486 41,700
2021/04/14 480 486 476 486 123,200
2021/04/13 486 489 480 481 104,100
2021/04/12 490 492 482 486 77,500
2021/04/09 498 498 488 488 105,300
2021/04/08 502 502 489 491 108,700
2021/04/07 509 509 499 502 79,000
2021/04/06 509 516 506 509 57,400
2021/04/05 512 512 504 507 42,500
2021/04/02 512 514 506 512 36,200
2021/04/01 508 516 503 507 41,500
2021/03/31 507 508 501 504 37,200
2021/03/30 505 507 498 500 51,800
2021/03/29 512 512 494 497 112,000
2021/03/26 500 515 500 512 83,200
2021/03/25 498 504 489 499 67,900
2021/03/24 512 513 484 495 225,300
2021/03/23 521 524 511 512 100,600
2021/03/22 524 527 516 524 70,100
2021/03/19 521 530 516 524 92,600
2021/03/18 524 536 524 524 62,300
2021/03/17 514 532 514 526 74,900
2021/03/16 521 523 512 516 67,400
2021/03/15 515 527 512 521 61,200
2021/03/12 504 515 502 511 75,900
2021/03/11 502 505 496 504 68,900
2021/03/10 492 507 491 507 114,300
2021/03/09 485 497 473 497 155,400
2021/03/08 502 502 488 493 129,900
2021/03/05 491 502 476 502 266,700
2021/03/04 507 507 484 496 231,300
2021/03/03 515 517 509 513 61,500
2021/03/02 534 537 508 518 117,900
2021/03/01 550 550 521 535 212,400
2021/02/26 539 565 529 552 241,600
2021/02/25 522 557 514 547 379,500
2021/02/24 510 522 502 507 125,400
2021/02/22 502 517 501 509 67,300
2021/02/19 502 506 486 501 135,700
2021/02/18 506 511 497 505 130,700
2021/02/17 500 516 484 508 341,600
2021/02/16 555 555 511 511 475,300
2021/02/15 589 590 553 562 211,400
2021/02/12 573 584 555 577 212,500
2021/02/10 565 572 558 569 71,100
2021/02/09 576 576 558 562 199,100
2021/02/08 563 588 560 582 284,800
2021/02/05 559 559 540 553 125,700
2021/02/04 563 573 550 556 199,500
2021/02/03 537 563 537 558 147,400
2021/02/02 528 543 528 535 61,500
2021/02/01 515 529 508 528 101,200
2021/01/29 527 557 520 525 240,600
2021/01/28 530 530 517 517 135,000
2021/01/27 521 536 520 532 79,200
2021/01/26 530 530 518 524 53,500
2021/01/25 525 534 515 532 78,300
2021/01/22 530 530 513 520 84,100
2021/01/21 529 537 521 525 135,600
2021/01/20 499 520 497 519 117,500
2021/01/19 483 503 483 498 118,900
2021/01/18 478 487 469 483 110,000
2021/01/15 478 484 475 478 92,700
2021/01/14 481 486 476 478 109,900
2021/01/13 494 494 481 482 74,400
2021/01/12 492 495 488 492 54,600
2021/01/08 484 492 480 490 50,100
2021/01/07 499 501 482 484 66,600
2021/01/06 478 493 478 493 51,500
2021/01/05 474 484 470 479 69,800
2021/01/04 496 500 475 481 107,100

このページの先頭へ