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
2022/12/30 259 269 259 267 170,400
2022/12/29 258 260 253 259 189,800
2022/12/28 252 263 250 254 320,400
2022/12/27 252 260 251 252 230,400
2022/12/26 258 260 249 251 308,800
2022/12/23 255 268 252 256 283,200
2022/12/22 266 268 261 263 189,300
2022/12/21 260 271 258 264 325,300
2022/12/20 268 273 257 258 471,900
2022/12/19 275 276 268 269 277,300
2022/12/16 283 285 279 279 136,900
2022/12/15 280 288 278 284 217,100
2022/12/14 288 289 278 279 263,500
2022/12/13 295 295 285 291 250,700
2022/12/12 291 297 290 294 214,800
2022/12/09 289 295 281 295 324,300
2022/12/08 287 295 286 289 326,900
2022/12/07 274 290 274 289 275,400
2022/12/06 278 283 268 279 448,400
2022/12/05 290 304 278 278 1,426,500
2022/12/02 291 294 281 283 490,200
2022/12/01 292 300 287 293 494,800
2022/11/30 300 300 289 294 490,300
2022/11/29 326 328 297 300 1,177,800
2022/11/28 321 324 307 318 620,700
2022/11/25 331 336 321 323 967,900
2022/11/24 326 352 322 337 2,269,500
2022/11/22 316 345 310 319 2,278,900
2022/11/21 305 323 297 319 1,006,100
2022/11/18 296 319 295 308 1,551,500
2022/11/17 287 295 284 295 436,900
2022/11/16 296 307 288 292 1,039,300
2022/11/15 286 308 285 304 1,131,800
2022/11/14 296 304 283 286 1,391,800
2022/11/11 291 313 272 295 7,540,300
2022/11/10 350 388 276 283 22,972,100
2022/11/09 294 310 282 310 4,228,000
2022/11/08 236 241 227 230 2,708,100
2022/11/07 209 277 207 252 10,956,400
2022/11/04 202 204 200 201 131,400
2022/11/02 207 207 203 204 64,700
2022/11/01 206 208 203 206 71,100
2022/10/31 207 208 206 206 48,700
2022/10/28 205 208 204 206 55,100
2022/10/27 210 213 206 206 99,600
2022/10/26 206 212 206 212 79,200
2022/10/25 207 209 202 206 139,100
2022/10/24 213 214 206 206 136,200
2022/10/21 212 212 208 209 106,100
2022/10/20 215 217 211 213 98,900
2022/10/19 217 218 213 216 90,800
2022/10/18 218 223 217 218 130,900
2022/10/17 216 218 213 217 61,800
2022/10/14 213 219 204 216 177,500
2022/10/13 231 231 211 211 554,600
2022/10/12 239 239 229 230 248,900
2022/10/11 243 243 239 239 191,800
2022/10/07 243 249 240 241 172,600
2022/10/06 245 251 245 245 132,100
2022/10/05 246 253 240 242 108,800
2022/10/04 240 248 240 245 107,900
2022/10/03 241 241 233 237 199,600
2022/09/30 244 251 241 243 144,500
2022/09/29 245 254 243 248 228,400
2022/09/28 270 279 238 242 1,694,800
2022/09/27 235 246 233 241 119,600
2022/09/26 240 243 235 236 175,000
2022/09/22 238 244 235 243 105,500
2022/09/21 245 245 237 242 191,200
2022/09/20 250 250 244 246 180,800
2022/09/16 257 259 248 252 266,700
2022/09/15 269 269 259 259 148,900
2022/09/14 260 267 260 266 123,500
2022/09/13 271 281 268 269 136,500
2022/09/12 274 283 269 274 265,700
2022/09/09 268 273 263 266 241,900
2022/09/08 265 268 258 263 355,600
2022/09/07 271 276 266 267 326,400
2022/09/06 286 301 277 277 1,289,800
2022/09/05 272 294 262 294 669,100
2022/09/02 284 285 268 276 1,262,100
2022/09/01 325 325 267 267 7,045,600
2022/08/31 252 253 246 247 80,700
2022/08/30 245 256 243 254 147,100
2022/08/29 247 252 241 243 168,100
2022/08/26 253 257 250 252 110,400
2022/08/25 246 254 243 253 199,800
2022/08/24 244 249 242 245 87,100
2022/08/23 237 245 234 244 70,100
2022/08/22 243 245 238 238 103,100
2022/08/19 238 254 238 246 382,600
2022/08/18 231 237 229 237 154,400
2022/08/17 231 234 227 232 155,600
2022/08/16 233 235 230 231 161,100
2022/08/15 238 240 231 232 171,500
2022/08/12 236 243 236 239 174,600
2022/08/10 238 239 233 239 88,000
2022/08/09 232 241 232 238 231,400
2022/08/08 234 236 229 234 190,200
2022/08/05 236 237 231 234 206,700
2022/08/04 236 238 233 238 122,900
2022/08/03 241 243 236 236 284,100
2022/08/02 242 243 240 240 146,200
2022/08/01 244 246 240 246 123,800
2022/07/29 244 244 240 241 187,100
2022/07/28 252 253 243 243 248,400
2022/07/27 253 260 248 251 280,500
2022/07/26 258 259 250 256 217,900
2022/07/25 268 268 256 258 261,400
2022/07/22 264 271 263 265 172,400
2022/07/21 260 265 260 264 135,500
2022/07/20 263 264 259 259 124,100
2022/07/19 260 265 257 261 132,500
2022/07/15 266 267 260 260 115,600
2022/07/14 266 271 264 266 72,800
2022/07/13 260 275 258 266 214,000
2022/07/12 264 264 257 260 117,600
2022/07/11 268 268 263 265 97,800
2022/07/08 269 272 262 263 199,900
2022/07/07 267 267 262 267 62,400
2022/07/06 270 272 265 266 189,300
2022/07/05 265 269 264 266 77,800
2022/07/04 268 270 259 265 125,500
2022/07/01 269 270 260 263 170,600
2022/06/30 272 276 269 272 68,700
2022/06/29 275 275 265 271 95,600
2022/06/28 272 278 270 272 148,100
2022/06/27 288 288 269 275 191,200
2022/06/24 276 286 273 280 219,800
2022/06/23 263 278 263 268 237,600
2022/06/22 277 277 263 264 110,400
2022/06/21 264 276 261 269 224,000
2022/06/20 262 266 253 259 192,100
2022/06/17 266 268 259 259 326,900
2022/06/16 284 286 274 274 207,400
2022/06/15 288 294 278 278 119,500
2022/06/14 282 287 275 286 184,100
2022/06/13 298 303 286 292 324,700
2022/06/10 293 326 291 309 729,000
2022/06/09 285 302 283 299 374,800
2022/06/08 280 290 278 285 307,700
2022/06/07 283 285 277 279 173,100
2022/06/06 282 289 278 283 245,500
2022/06/03 279 291 274 287 379,000
2022/06/02 275 278 266 275 181,900
2022/06/01 274 292 274 277 396,200
2022/05/31 270 278 265 276 281,300
2022/05/30 270 278 262 270 465,400
2022/05/27 255 267 250 263 498,800
2022/05/26 249 253 242 248 220,300
2022/05/25 260 260 239 243 436,300
2022/05/24 275 277 258 260 449,700
2022/05/23 270 284 270 276 429,100
2022/05/20 271 276 266 270 309,300
2022/05/19 270 279 258 272 424,300
2022/05/18 261 298 261 278 1,026,800
2022/05/17 254 273 254 260 699,700
2022/05/16 317 319 278 278 1,640,300
2022/05/13 358 358 358 358 42,100
2022/05/12 426 443 411 438 236,900
2022/05/11 418 438 418 429 136,400
2022/05/10 440 442 410 426 226,700
2022/05/09 447 454 435 445 151,100
2022/05/06 452 462 446 455 108,600
2022/05/02 459 467 452 457 129,900
2022/04/28 454 470 454 467 136,100
2022/04/27 450 452 438 438 116,200
2022/04/26 462 463 450 458 101,600
2022/04/25 461 470 459 464 57,700
2022/04/22 461 472 456 469 91,800
2022/04/21 473 473 463 469 81,100
2022/04/20 461 477 456 472 147,700
2022/04/19 470 471 459 463 47,100
2022/04/18 469 473 461 462 73,100
2022/04/15 472 477 462 477 118,500
2022/04/14 463 482 459 480 215,000
2022/04/13 450 464 450 458 60,400
2022/04/12 453 455 441 446 47,300
2022/04/11 460 464 452 456 53,200
2022/04/08 461 468 457 464 64,900
2022/04/07 473 473 450 458 157,000
2022/04/06 469 476 455 473 155,100
2022/04/05 475 483 465 470 201,200
2022/04/04 469 474 460 474 127,200
2022/04/01 457 464 445 462 104,700
2022/03/31 446 462 442 460 100,700
2022/03/30 442 452 440 450 94,500
2022/03/29 430 441 430 437 64,600
2022/03/28 433 433 420 427 100,500
2022/03/25 435 440 423 437 128,700
2022/03/24 418 433 417 429 92,600
2022/03/23 418 430 418 425 104,200
2022/03/22 428 429 413 413 118,600
2022/03/18 408 427 408 423 152,600
2022/03/17 395 410 395 408 111,400
2022/03/16 388 398 387 389 92,400
2022/03/15 365 378 360 377 75,200
2022/03/14 372 379 365 368 79,700
2022/03/11 377 386 367 375 128,300
2022/03/10 369 384 368 384 145,500
2022/03/09 361 366 346 361 155,400
2022/03/08 343 370 342 362 220,200
2022/03/07 349 352 335 352 289,300
2022/03/04 380 380 361 365 163,900
2022/03/03 400 402 380 386 145,500
2022/03/02 390 400 382 394 147,400
2022/03/01 380 401 374 397 141,000
2022/02/28 363 380 360 374 182,700
2022/02/25 338 368 338 368 221,500
2022/02/24 369 370 327 330 508,500
2022/02/22 389 394 370 376 283,600
2022/02/21 393 398 385 397 157,600
2022/02/18 399 406 391 404 163,900
2022/02/17 414 417 403 405 129,400
2022/02/16 407 421 407 415 155,600
2022/02/15 408 409 395 399 207,500
2022/02/14 417 419 406 409 133,300
2022/02/10 432 433 423 429 87,300
2022/02/09 432 434 417 426 120,900
2022/02/08 423 437 417 436 198,500
2022/02/07 448 456 423 423 281,700
2022/02/04 425 432 416 424 94,600
2022/02/03 440 440 427 433 137,900
2022/02/02 425 448 425 447 107,600
2022/02/01 417 432 414 424 138,900
2022/01/31 382 411 382 409 203,800
2022/01/28 406 413 385 385 332,900
2022/01/27 427 428 392 398 264,400
2022/01/26 410 425 410 421 63,300
2022/01/25 424 428 405 411 190,100
2022/01/24 423 429 409 424 178,200
2022/01/21 446 446 427 429 192,300
2022/01/20 455 459 440 447 171,400
2022/01/19 461 464 445 446 156,700
2022/01/18 470 478 461 463 142,400
2022/01/17 475 475 460 462 71,500
2022/01/14 461 469 446 467 159,000
2022/01/13 471 473 461 466 72,200
2022/01/12 464 477 464 471 102,200
2022/01/11 452 464 452 463 64,700
2022/01/07 465 467 444 452 207,500
2022/01/06 465 465 450 460 194,400
2022/01/05 490 490 467 473 183,300
2022/01/04 498 499 487 491 63,200

このページの先頭へ