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 |
---|---|---|---|---|---|
2024/04/24 | 141 | 143 | 140 | 141 | 142,200 |
2024/04/23 | 143 | 143 | 138 | 142 | 121,900 |
2024/04/22 | 141 | 143 | 140 | 142 | 159,400 |
2024/04/19 | 152 | 152 | 140 | 141 | 750,400 |
2024/04/18 | 151 | 154 | 148 | 153 | 226,700 |
2024/04/17 | 153 | 153 | 146 | 149 | 361,800 |
2024/04/16 | 155 | 156 | 149 | 152 | 495,900 |
2024/04/15 | 160 | 164 | 152 | 156 | 1,171,900 |
2024/04/12 | 147 | 167 | 146 | 163 | 3,930,700 |
2024/04/11 | 139 | 150 | 138 | 148 | 1,075,500 |
2024/04/10 | 144 | 145 | 139 | 140 | 256,500 |
2024/04/09 | 140 | 144 | 139 | 144 | 132,900 |
2024/04/08 | 137 | 140 | 136 | 140 | 105,600 |
2024/04/05 | 136 | 138 | 135 | 136 | 91,500 |
2024/04/04 | 140 | 140 | 135 | 137 | 153,700 |
2024/04/03 | 137 | 143 | 137 | 140 | 220,100 |
2024/04/02 | 143 | 145 | 138 | 138 | 333,900 |
2024/04/01 | 150 | 150 | 142 | 143 | 286,800 |
2024/03/29 | 146 | 153 | 146 | 150 | 244,200 |
2024/03/28 | 146 | 151 | 143 | 147 | 195,100 |
2024/03/27 | 152 | 153 | 145 | 147 | 397,300 |
2024/03/26 | 155 | 159 | 150 | 152 | 513,600 |
2024/03/25 | 153 | 154 | 150 | 151 | 185,700 |
2024/03/22 | 151 | 156 | 150 | 152 | 171,100 |
2024/03/21 | 155 | 155 | 150 | 151 | 216,900 |
2024/03/19 | 150 | 158 | 148 | 153 | 577,000 |
2024/03/18 | 146 | 151 | 146 | 149 | 339,800 |
2024/03/15 | 139 | 147 | 138 | 145 | 481,300 |
2024/03/14 | 142 | 143 | 136 | 140 | 347,600 |
2024/03/13 | 138 | 143 | 137 | 142 | 559,500 |
2024/03/12 | 161 | 164 | 137 | 137 | 2,895,100 |
2024/03/11 | 140 | 143 | 137 | 138 | 209,000 |
2024/03/08 | 143 | 153 | 140 | 141 | 723,700 |
2024/03/07 | 144 | 145 | 140 | 144 | 201,900 |
2024/03/06 | 137 | 143 | 137 | 142 | 190,900 |
2024/03/05 | 139 | 139 | 136 | 138 | 83,200 |
2024/03/04 | 140 | 144 | 138 | 141 | 192,900 |
2024/03/01 | 138 | 142 | 137 | 140 | 205,800 |
2024/02/29 | 138 | 140 | 136 | 138 | 226,300 |
2024/02/28 | 139 | 143 | 138 | 139 | 178,200 |
2024/02/27 | 132 | 140 | 131 | 140 | 460,500 |
2024/02/26 | 129 | 132 | 128 | 131 | 163,800 |
2024/02/22 | 129 | 129 | 126 | 129 | 140,100 |
2024/02/21 | 130 | 131 | 129 | 130 | 71,000 |
2024/02/20 | 130 | 132 | 129 | 131 | 164,700 |
2024/02/19 | 128 | 130 | 127 | 130 | 160,100 |
2024/02/16 | 121 | 128 | 121 | 127 | 342,100 |
2024/02/15 | 127 | 127 | 119 | 121 | 607,900 |
2024/02/14 | 127 | 127 | 124 | 126 | 332,600 |
2024/02/13 | 127 | 129 | 125 | 128 | 244,000 |
2024/02/09 | 128 | 130 | 127 | 128 | 346,900 |
2024/02/08 | 136 | 136 | 129 | 130 | 474,800 |
2024/02/07 | 135 | 135 | 130 | 133 | 230,700 |
2024/02/06 | 134 | 135 | 133 | 133 | 76,500 |
2024/02/05 | 132 | 135 | 131 | 134 | 148,300 |
2024/02/02 | 133 | 135 | 131 | 131 | 163,000 |
2024/02/01 | 134 | 134 | 131 | 132 | 220,500 |
2024/01/31 | 139 | 139 | 133 | 135 | 297,000 |
2024/01/30 | 134 | 145 | 133 | 138 | 889,500 |
2024/01/29 | 133 | 133 | 131 | 132 | 176,800 |
2024/01/26 | 135 | 137 | 133 | 133 | 180,300 |
2024/01/25 | 135 | 139 | 133 | 135 | 296,200 |
2024/01/24 | 134 | 137 | 133 | 137 | 364,300 |
2024/01/23 | 132 | 136 | 131 | 132 | 267,300 |
2024/01/22 | 130 | 133 | 128 | 131 | 191,100 |
2024/01/19 | 128 | 131 | 127 | 130 | 130,800 |
2024/01/18 | 130 | 131 | 126 | 129 | 207,800 |
2024/01/17 | 133 | 134 | 129 | 129 | 340,800 |
2024/01/16 | 134 | 135 | 132 | 134 | 157,000 |
2024/01/15 | 135 | 136 | 132 | 132 | 184,600 |
2024/01/12 | 135 | 135 | 131 | 135 | 178,400 |
2024/01/11 | 137 | 137 | 132 | 134 | 337,900 |
2024/01/10 | 138 | 139 | 135 | 138 | 238,300 |
2024/01/09 | 138 | 140 | 136 | 138 | 227,300 |
2024/01/05 | 140 | 142 | 137 | 139 | 322,300 |
2024/01/04 | 134 | 141 | 130 | 141 | 500,300 |
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 |