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 |
---|---|---|---|---|---|
2023/12/29 | 131 | 135 | 127 | 134 | 428,200 |
2023/12/28 | 132 | 135 | 129 | 132 | 269,900 |
2023/12/27 | 123 | 131 | 123 | 131 | 461,800 |
2023/12/26 | 122 | 126 | 122 | 123 | 366,200 |
2023/12/25 | 126 | 127 | 122 | 122 | 521,400 |
2023/12/22 | 128 | 131 | 126 | 126 | 268,900 |
2023/12/21 | 127 | 132 | 126 | 128 | 297,700 |
2023/12/20 | 126 | 132 | 126 | 128 | 248,900 |
2023/12/19 | 126 | 127 | 125 | 126 | 143,400 |
2023/12/18 | 130 | 130 | 124 | 126 | 473,600 |
2023/12/15 | 126 | 131 | 126 | 131 | 303,100 |
2023/12/14 | 127 | 131 | 125 | 125 | 249,000 |
2023/12/13 | 127 | 127 | 122 | 127 | 309,700 |
2023/12/12 | 130 | 130 | 124 | 126 | 377,700 |
2023/12/11 | 129 | 130 | 127 | 127 | 255,500 |
2023/12/08 | 131 | 131 | 126 | 126 | 728,300 |
2023/12/07 | 134 | 139 | 130 | 132 | 1,204,900 |
2023/12/06 | 139 | 140 | 132 | 132 | 613,000 |
2023/12/05 | 140 | 141 | 137 | 140 | 203,100 |
2023/12/04 | 143 | 143 | 138 | 142 | 222,600 |
2023/12/01 | 145 | 146 | 142 | 143 | 158,000 |
2023/11/30 | 145 | 147 | 144 | 147 | 121,800 |
2023/11/29 | 148 | 154 | 145 | 146 | 438,900 |
2023/11/28 | 155 | 156 | 149 | 149 | 256,600 |
2023/11/27 | 150 | 157 | 148 | 157 | 437,100 |
2023/11/24 | 160 | 160 | 148 | 150 | 700,100 |
2023/11/22 | 164 | 164 | 152 | 155 | 922,800 |
2023/11/21 | 156 | 164 | 153 | 164 | 564,700 |
2023/11/20 | 148 | 156 | 144 | 156 | 604,300 |
2023/11/17 | 138 | 152 | 138 | 150 | 1,113,200 |
2023/11/16 | 141 | 141 | 134 | 137 | 270,000 |
2023/11/15 | 135 | 142 | 134 | 142 | 505,300 |
2023/11/14 | 133 | 135 | 132 | 134 | 177,500 |
2023/11/13 | 137 | 137 | 132 | 132 | 126,500 |
2023/11/10 | 137 | 137 | 130 | 133 | 266,200 |
2023/11/09 | 135 | 141 | 135 | 135 | 490,700 |
2023/11/08 | 138 | 139 | 132 | 133 | 394,300 |
2023/11/07 | 140 | 142 | 138 | 138 | 184,900 |
2023/11/06 | 140 | 143 | 140 | 141 | 308,100 |
2023/11/02 | 134 | 139 | 134 | 139 | 232,900 |
2023/11/01 | 138 | 139 | 133 | 133 | 185,600 |
2023/10/31 | 133 | 136 | 130 | 136 | 248,300 |
2023/10/30 | 132 | 136 | 132 | 133 | 176,100 |
2023/10/27 | 131 | 135 | 130 | 134 | 149,500 |
2023/10/26 | 132 | 136 | 131 | 131 | 224,300 |
2023/10/25 | 136 | 138 | 133 | 134 | 196,900 |
2023/10/24 | 130 | 136 | 126 | 134 | 602,000 |
2023/10/23 | 134 | 139 | 126 | 129 | 789,200 |
2023/10/20 | 136 | 136 | 128 | 131 | 908,600 |
2023/10/19 | 140 | 143 | 137 | 138 | 294,000 |
2023/10/18 | 142 | 143 | 136 | 141 | 338,700 |
2023/10/17 | 144 | 147 | 138 | 140 | 619,600 |
2023/10/16 | 143 | 143 | 137 | 139 | 921,800 |
2023/10/13 | 152 | 152 | 143 | 144 | 1,081,100 |
2023/10/12 | 156 | 156 | 152 | 152 | 395,800 |
2023/10/11 | 161 | 161 | 154 | 156 | 506,300 |
2023/10/10 | 158 | 162 | 157 | 160 | 278,900 |
2023/10/06 | 156 | 159 | 152 | 157 | 599,300 |
2023/10/05 | 159 | 160 | 154 | 155 | 706,700 |
2023/10/04 | 163 | 163 | 156 | 157 | 1,100,700 |
2023/10/03 | 171 | 174 | 164 | 166 | 1,309,200 |
2023/10/02 | 187 | 187 | 173 | 175 | 1,675,800 |
2023/09/29 | 197 | 203 | 186 | 188 | 2,280,700 |
2023/09/28 | 207 | 217 | 198 | 200 | 6,132,000 |
2023/09/27 | 220 | 240 | 192 | 193 | 12,371,200 |
2023/09/26 | 194 | 219 | 194 | 219 | 3,926,400 |
2023/09/25 | 164 | 170 | 161 | 169 | 192,200 |
2023/09/22 | 161 | 166 | 159 | 163 | 161,700 |
2023/09/21 | 173 | 173 | 158 | 163 | 629,500 |
2023/09/20 | 172 | 176 | 168 | 174 | 281,200 |
2023/09/19 | 174 | 174 | 166 | 172 | 182,700 |
2023/09/15 | 172 | 177 | 171 | 172 | 144,400 |
2023/09/14 | 168 | 172 | 166 | 170 | 97,200 |
2023/09/13 | 165 | 169 | 163 | 166 | 115,000 |
2023/09/12 | 169 | 172 | 166 | 166 | 111,400 |
2023/09/11 | 177 | 177 | 168 | 170 | 375,100 |
2023/09/08 | 175 | 177 | 174 | 176 | 87,100 |
2023/09/07 | 180 | 180 | 175 | 175 | 178,100 |
2023/09/06 | 181 | 185 | 177 | 182 | 209,200 |
2023/09/05 | 178 | 181 | 176 | 177 | 215,500 |
2023/09/04 | 180 | 180 | 173 | 178 | 191,300 |
2023/09/01 | 183 | 185 | 180 | 180 | 103,900 |
2023/08/31 | 186 | 190 | 182 | 182 | 156,300 |
2023/08/30 | 187 | 187 | 179 | 184 | 170,700 |
2023/08/29 | 185 | 190 | 185 | 185 | 135,300 |
2023/08/28 | 191 | 191 | 184 | 184 | 216,700 |
2023/08/25 | 178 | 188 | 175 | 184 | 234,700 |
2023/08/24 | 189 | 189 | 177 | 178 | 390,500 |
2023/08/23 | 184 | 201 | 184 | 188 | 827,700 |
2023/08/22 | 172 | 189 | 170 | 184 | 575,400 |
2023/08/21 | 171 | 177 | 170 | 173 | 157,800 |
2023/08/18 | 158 | 184 | 158 | 175 | 962,100 |
2023/08/17 | 168 | 168 | 158 | 160 | 567,800 |
2023/08/16 | 175 | 175 | 165 | 168 | 237,800 |
2023/08/15 | 178 | 178 | 171 | 175 | 198,400 |
2023/08/14 | 178 | 179 | 174 | 175 | 97,800 |
2023/08/10 | 175 | 179 | 173 | 177 | 126,100 |
2023/08/09 | 175 | 180 | 174 | 177 | 83,100 |
2023/08/08 | 188 | 188 | 177 | 178 | 158,300 |
2023/08/07 | 179 | 184 | 176 | 184 | 203,300 |
2023/08/04 | 186 | 186 | 177 | 184 | 288,200 |
2023/08/03 | 195 | 195 | 186 | 186 | 337,600 |
2023/08/02 | 195 | 197 | 193 | 194 | 81,500 |
2023/08/01 | 196 | 197 | 193 | 195 | 204,900 |
2023/07/31 | 196 | 200 | 194 | 195 | 159,900 |
2023/07/28 | 199 | 199 | 191 | 196 | 427,600 |
2023/07/27 | 204 | 205 | 200 | 202 | 206,400 |
2023/07/26 | 205 | 208 | 204 | 205 | 110,800 |
2023/07/25 | 206 | 207 | 203 | 205 | 112,800 |
2023/07/24 | 208 | 209 | 206 | 206 | 46,900 |
2023/07/21 | 209 | 209 | 206 | 207 | 85,600 |
2023/07/20 | 217 | 217 | 207 | 210 | 137,900 |
2023/07/19 | 218 | 219 | 214 | 217 | 88,500 |
2023/07/18 | 217 | 223 | 216 | 216 | 236,300 |
2023/07/14 | 210 | 218 | 210 | 213 | 208,600 |
2023/07/13 | 205 | 213 | 204 | 211 | 203,600 |
2023/07/12 | 211 | 211 | 206 | 207 | 164,200 |
2023/07/11 | 219 | 221 | 205 | 209 | 723,400 |
2023/07/10 | 238 | 240 | 235 | 235 | 88,300 |
2023/07/07 | 240 | 240 | 234 | 238 | 74,400 |
2023/07/06 | 239 | 248 | 237 | 242 | 194,500 |
2023/07/05 | 245 | 245 | 240 | 241 | 53,900 |
2023/07/04 | 247 | 248 | 244 | 245 | 59,200 |
2023/07/03 | 249 | 249 | 246 | 247 | 63,800 |
2023/06/30 | 248 | 251 | 244 | 251 | 53,300 |
2023/06/29 | 246 | 249 | 245 | 247 | 97,800 |
2023/06/28 | 249 | 251 | 244 | 246 | 54,700 |
2023/06/27 | 245 | 251 | 240 | 243 | 155,100 |
2023/06/26 | 253 | 253 | 245 | 246 | 65,000 |
2023/06/23 | 253 | 256 | 248 | 251 | 172,200 |
2023/06/22 | 258 | 258 | 251 | 253 | 129,400 |
2023/06/21 | 264 | 265 | 257 | 260 | 264,300 |
2023/06/20 | 260 | 269 | 257 | 268 | 314,200 |
2023/06/19 | 250 | 262 | 250 | 261 | 439,300 |
2023/06/16 | 245 | 250 | 243 | 249 | 98,500 |
2023/06/15 | 252 | 253 | 241 | 242 | 139,800 |
2023/06/14 | 254 | 258 | 244 | 250 | 236,900 |
2023/06/13 | 246 | 257 | 243 | 255 | 306,200 |
2023/06/12 | 240 | 246 | 236 | 243 | 101,900 |
2023/06/09 | 242 | 244 | 236 | 238 | 124,600 |
2023/06/08 | 246 | 250 | 240 | 242 | 167,900 |
2023/06/07 | 234 | 250 | 232 | 245 | 613,700 |
2023/06/06 | 231 | 231 | 228 | 229 | 63,100 |
2023/06/05 | 227 | 234 | 227 | 233 | 133,900 |
2023/06/02 | 225 | 231 | 225 | 227 | 78,900 |
2023/06/01 | 223 | 229 | 223 | 226 | 90,000 |
2023/05/31 | 226 | 227 | 223 | 225 | 112,700 |
2023/05/30 | 229 | 231 | 225 | 227 | 105,400 |
2023/05/29 | 228 | 233 | 225 | 233 | 120,500 |
2023/05/26 | 235 | 235 | 225 | 228 | 167,800 |
2023/05/25 | 240 | 242 | 231 | 236 | 294,700 |
2023/05/24 | 243 | 249 | 241 | 241 | 133,100 |
2023/05/23 | 253 | 262 | 243 | 246 | 966,500 |
2023/05/22 | 237 | 240 | 236 | 237 | 69,100 |
2023/05/19 | 228 | 238 | 228 | 237 | 98,900 |
2023/05/18 | 233 | 234 | 225 | 229 | 158,800 |
2023/05/17 | 237 | 237 | 232 | 235 | 122,900 |
2023/05/16 | 242 | 242 | 237 | 238 | 47,600 |
2023/05/15 | 239 | 244 | 235 | 241 | 98,600 |
2023/05/12 | 241 | 243 | 238 | 241 | 81,900 |
2023/05/11 | 243 | 245 | 241 | 244 | 26,300 |
2023/05/10 | 240 | 247 | 240 | 241 | 64,800 |
2023/05/09 | 242 | 249 | 242 | 243 | 104,800 |
2023/05/08 | 236 | 247 | 236 | 239 | 144,400 |
2023/05/02 | 238 | 240 | 233 | 238 | 96,800 |
2023/05/01 | 238 | 241 | 238 | 238 | 49,300 |
2023/04/28 | 236 | 240 | 236 | 240 | 44,900 |
2023/04/27 | 240 | 240 | 236 | 236 | 54,300 |
2023/04/26 | 237 | 240 | 235 | 239 | 78,700 |
2023/04/25 | 241 | 245 | 240 | 240 | 59,300 |
2023/04/24 | 244 | 247 | 242 | 242 | 38,600 |
2023/04/21 | 252 | 252 | 243 | 244 | 126,500 |
2023/04/20 | 252 | 258 | 251 | 251 | 60,800 |
2023/04/19 | 254 | 258 | 252 | 253 | 87,700 |
2023/04/18 | 249 | 256 | 249 | 254 | 111,000 |
2023/04/17 | 255 | 255 | 249 | 249 | 73,400 |
2023/04/14 | 254 | 257 | 251 | 252 | 125,900 |
2023/04/13 | 250 | 252 | 249 | 250 | 32,600 |
2023/04/12 | 246 | 253 | 246 | 253 | 65,300 |
2023/04/11 | 244 | 249 | 244 | 247 | 79,500 |
2023/04/10 | 247 | 247 | 242 | 244 | 41,100 |
2023/04/07 | 242 | 247 | 239 | 247 | 55,800 |
2023/04/06 | 242 | 243 | 239 | 242 | 55,600 |
2023/04/05 | 247 | 249 | 243 | 244 | 67,800 |
2023/04/04 | 250 | 252 | 246 | 248 | 72,600 |
2023/04/03 | 257 | 258 | 251 | 251 | 73,000 |
2023/03/31 | 258 | 258 | 252 | 256 | 92,100 |
2023/03/30 | 246 | 257 | 246 | 255 | 117,400 |
2023/03/29 | 238 | 250 | 238 | 245 | 100,600 |
2023/03/28 | 242 | 242 | 238 | 238 | 52,400 |
2023/03/27 | 240 | 243 | 238 | 240 | 42,300 |
2023/03/24 | 240 | 244 | 236 | 242 | 123,900 |
2023/03/23 | 241 | 244 | 236 | 240 | 66,300 |
2023/03/22 | 240 | 246 | 239 | 240 | 67,000 |
2023/03/20 | 245 | 246 | 236 | 236 | 160,700 |
2023/03/17 | 243 | 250 | 240 | 248 | 186,700 |
2023/03/16 | 244 | 244 | 228 | 243 | 345,900 |
2023/03/15 | 243 | 252 | 242 | 247 | 202,400 |
2023/03/14 | 251 | 252 | 241 | 242 | 268,400 |
2023/03/13 | 259 | 259 | 251 | 256 | 185,800 |
2023/03/10 | 263 | 264 | 258 | 259 | 135,800 |
2023/03/09 | 266 | 267 | 261 | 262 | 76,000 |
2023/03/08 | 266 | 267 | 263 | 265 | 62,500 |
2023/03/07 | 266 | 272 | 264 | 266 | 92,800 |
2023/03/06 | 268 | 269 | 262 | 266 | 93,900 |
2023/03/03 | 262 | 267 | 262 | 265 | 122,400 |
2023/03/02 | 264 | 265 | 259 | 263 | 130,200 |
2023/03/01 | 265 | 265 | 255 | 261 | 316,500 |
2023/02/28 | 273 | 274 | 267 | 267 | 137,500 |
2023/02/27 | 276 | 276 | 271 | 271 | 163,400 |
2023/02/24 | 286 | 286 | 271 | 283 | 327,800 |
2023/02/22 | 291 | 293 | 283 | 283 | 199,000 |
2023/02/21 | 298 | 301 | 291 | 295 | 167,500 |
2023/02/20 | 295 | 303 | 290 | 299 | 268,400 |
2023/02/17 | 296 | 303 | 291 | 294 | 215,900 |
2023/02/16 | 294 | 301 | 288 | 300 | 306,900 |
2023/02/15 | 291 | 292 | 283 | 291 | 129,000 |
2023/02/14 | 279 | 292 | 279 | 289 | 282,400 |
2023/02/13 | 282 | 282 | 275 | 279 | 209,300 |
2023/02/10 | 288 | 288 | 275 | 280 | 250,100 |
2023/02/09 | 291 | 302 | 286 | 288 | 296,800 |
2023/02/08 | 290 | 294 | 280 | 294 | 441,700 |
2023/02/07 | 295 | 301 | 291 | 298 | 230,500 |
2023/02/06 | 290 | 297 | 288 | 297 | 133,000 |
2023/02/03 | 296 | 296 | 287 | 290 | 258,600 |
2023/02/02 | 304 | 305 | 294 | 296 | 255,400 |
2023/02/01 | 301 | 310 | 300 | 304 | 372,000 |
2023/01/31 | 294 | 307 | 289 | 303 | 535,300 |
2023/01/30 | 293 | 297 | 287 | 293 | 218,400 |
2023/01/27 | 296 | 301 | 290 | 291 | 399,300 |
2023/01/26 | 293 | 305 | 293 | 298 | 496,900 |
2023/01/25 | 286 | 295 | 282 | 292 | 323,800 |
2023/01/24 | 284 | 289 | 281 | 282 | 435,300 |
2023/01/23 | 274 | 282 | 272 | 279 | 264,300 |
2023/01/20 | 265 | 276 | 265 | 273 | 221,700 |
2023/01/19 | 262 | 269 | 259 | 266 | 137,300 |
2023/01/18 | 253 | 265 | 253 | 265 | 252,400 |
2023/01/17 | 256 | 262 | 254 | 254 | 195,600 |
2023/01/16 | 266 | 266 | 254 | 255 | 645,100 |
2023/01/13 | 272 | 336 | 261 | 270 | 3,870,000 |
2023/01/12 | 277 | 277 | 266 | 266 | 237,600 |
2023/01/11 | 263 | 284 | 262 | 277 | 532,600 |
2023/01/10 | 266 | 297 | 258 | 263 | 1,748,000 |
2023/01/06 | 259 | 262 | 253 | 260 | 81,100 |
2023/01/05 | 265 | 265 | 255 | 256 | 140,500 |
2023/01/04 | 272 | 272 | 259 | 265 | 199,200 |