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 |
|---|---|---|---|---|---|
| 2025/08/08 | 261 | 265 | 256 | 262 | 740,000 |
| 2025/08/07 | 257 | 262 | 256 | 259 | 792,900 |
| 2025/08/06 | 272 | 272 | 255 | 256 | 1,388,000 |
| 2025/08/05 | 273 | 277 | 266 | 271 | 919,800 |
| 2025/08/04 | 260 | 276 | 254 | 269 | 1,568,600 |
| 2025/08/01 | 264 | 269 | 262 | 262 | 705,100 |
| 2025/07/31 | 259 | 267 | 254 | 264 | 1,308,800 |
| 2025/07/30 | 274 | 276 | 246 | 254 | 2,676,000 |
| 2025/07/29 | 273 | 279 | 266 | 270 | 1,420,900 |
| 2025/07/28 | 279 | 284 | 272 | 276 | 1,366,300 |
| 2025/07/25 | 283 | 285 | 271 | 272 | 2,313,600 |
| 2025/07/24 | 294 | 298 | 282 | 290 | 1,979,900 |
| 2025/07/23 | 289 | 303 | 289 | 294 | 3,609,600 |
| 2025/07/22 | 264 | 287 | 264 | 287 | 2,766,900 |
| 2025/07/18 | 279 | 281 | 261 | 261 | 2,343,900 |
| 2025/07/17 | 272 | 288 | 271 | 283 | 2,849,300 |
| 2025/07/16 | 253 | 272 | 240 | 270 | 2,913,000 |
| 2025/07/15 | 264 | 290 | 264 | 269 | 5,558,200 |
| 2025/07/14 | 254 | 264 | 252 | 263 | 2,718,800 |
| 2025/07/11 | 249 | 251 | 238 | 251 | 2,203,900 |
| 2025/07/10 | 249 | 254 | 236 | 245 | 3,261,500 |
| 2025/07/09 | 242 | 261 | 241 | 249 | 5,306,200 |
| 2025/07/08 | 234 | 246 | 228 | 239 | 3,241,900 |
| 2025/07/07 | 239 | 251 | 220 | 227 | 4,099,200 |
| 2025/07/04 | 235 | 246 | 226 | 232 | 4,255,900 |
| 2025/07/03 | 226 | 237 | 217 | 229 | 4,300,800 |
| 2025/07/02 | 245 | 246 | 219 | 224 | 4,646,600 |
| 2025/07/01 | 276 | 276 | 251 | 251 | 3,959,700 |
| 2025/06/30 | 285 | 294 | 273 | 279 | 3,397,900 |
| 2025/06/27 | 299 | 305 | 274 | 286 | 6,191,500 |
| 2025/06/26 | 326 | 333 | 301 | 305 | 8,404,100 |
| 2025/06/25 | 413 | 417 | 340 | 350 | 10,185,200 |
| 2025/06/24 | 407 | 412 | 391 | 405 | 4,522,300 |
| 2025/06/23 | 370 | 414 | 370 | 402 | 9,918,200 |
| 2025/06/20 | 379 | 390 | 362 | 370 | 6,770,000 |
| 2025/06/19 | 333 | 406 | 330 | 379 | 19,057,400 |
| 2025/06/18 | 351 | 353 | 330 | 333 | 4,076,100 |
| 2025/06/17 | 321 | 351 | 320 | 351 | 7,193,300 |
| 2025/06/16 | 304 | 336 | 300 | 322 | 9,811,700 |
| 2025/06/13 | 310 | 332 | 302 | 303 | 8,086,400 |
| 2025/06/12 | 311 | 323 | 290 | 310 | 9,104,500 |
| 2025/06/11 | 297 | 342 | 280 | 335 | 17,209,600 |
| 2025/06/10 | 250 | 281 | 250 | 278 | 7,011,700 |
| 2025/06/09 | 236 | 251 | 235 | 245 | 3,659,300 |
| 2025/06/06 | 236 | 240 | 227 | 233 | 3,390,200 |
| 2025/06/05 | 222 | 247 | 220 | 243 | 5,926,200 |
| 2025/06/04 | 229 | 233 | 211 | 220 | 5,155,700 |
| 2025/06/03 | 227 | 236 | 216 | 229 | 4,270,700 |
| 2025/06/02 | 208 | 242 | 207 | 227 | 9,124,300 |
| 2025/05/30 | 200 | 218 | 195 | 214 | 8,747,200 |
| 2025/05/29 | 195 | 202 | 190 | 195 | 3,666,400 |
| 2025/05/28 | 185 | 193 | 183 | 192 | 2,216,100 |
| 2025/05/27 | 180 | 195 | 172 | 183 | 5,142,100 |
| 2025/05/26 | 182 | 188 | 175 | 177 | 2,560,400 |
| 2025/05/23 | 192 | 196 | 168 | 177 | 5,114,500 |
| 2025/05/22 | 174 | 191 | 170 | 187 | 6,769,400 |
| 2025/05/21 | 175 | 180 | 168 | 171 | 4,059,300 |
| 2025/05/20 | 156 | 173 | 156 | 173 | 3,983,100 |
| 2025/05/19 | 149 | 160 | 147 | 156 | 2,147,400 |
| 2025/05/16 | 138 | 155 | 138 | 152 | 2,903,200 |
| 2025/05/15 | 135 | 143 | 135 | 139 | 1,804,200 |
| 2025/05/14 | 127 | 137 | 124 | 133 | 2,049,100 |
| 2025/05/13 | 129 | 132 | 127 | 129 | 742,200 |
| 2025/05/12 | 128 | 130 | 126 | 128 | 679,500 |
| 2025/05/09 | 126 | 129 | 125 | 127 | 392,800 |
| 2025/05/08 | 129 | 129 | 124 | 127 | 940,100 |
| 2025/05/07 | 126 | 128 | 125 | 128 | 523,600 |
| 2025/05/02 | 126 | 127 | 124 | 126 | 473,500 |
| 2025/05/01 | 128 | 128 | 125 | 127 | 426,100 |
| 2025/04/30 | 128 | 129 | 124 | 129 | 774,200 |
| 2025/04/28 | 131 | 139 | 125 | 128 | 2,698,700 |
| 2025/04/25 | 130 | 134 | 129 | 131 | 779,200 |
| 2025/04/24 | 137 | 137 | 131 | 131 | 949,300 |
| 2025/04/23 | 132 | 137 | 126 | 136 | 3,489,300 |
| 2025/04/22 | 136 | 138 | 130 | 130 | 1,878,900 |
| 2025/04/21 | 144 | 147 | 137 | 137 | 2,709,300 |
| 2025/04/18 | 136 | 147 | 133 | 145 | 5,270,400 |
| 2025/04/17 | 134 | 145 | 131 | 137 | 5,509,000 |
| 2025/04/16 | 136 | 151 | 129 | 136 | 19,403,500 |
| 2025/04/15 | 116 | 165 | 116 | 136 | 39,606,600 |
| 2025/04/14 | 116 | 116 | 113 | 115 | 658,700 |
| 2025/04/11 | 108 | 115 | 107 | 115 | 875,800 |
| 2025/04/10 | 116 | 116 | 110 | 111 | 1,110,600 |
| 2025/04/09 | 107 | 112 | 103 | 107 | 1,266,100 |
| 2025/04/08 | 105 | 112 | 105 | 108 | 1,446,300 |
| 2025/04/07 | 95 | 104 | 93 | 98 | 2,077,900 |
| 2025/04/04 | 116 | 116 | 104 | 109 | 3,294,700 |
| 2025/04/03 | 123 | 123 | 115 | 116 | 4,397,600 |
| 2025/04/02 | 162 | 162 | 125 | 128 | 14,187,900 |
| 2025/04/01 | 162 | 162 | 150 | 162 | 8,135,800 |
| 2025/03/31 | 120 | 120 | 111 | 112 | 1,485,700 |
| 2025/03/28 | 124 | 124 | 122 | 122 | 378,900 |
| 2025/03/27 | 123 | 125 | 122 | 124 | 207,000 |
| 2025/03/26 | 125 | 126 | 123 | 124 | 303,800 |
| 2025/03/25 | 125 | 128 | 124 | 125 | 427,300 |
| 2025/03/24 | 130 | 131 | 124 | 125 | 876,700 |
| 2025/03/21 | 132 | 133 | 129 | 132 | 580,500 |
| 2025/03/19 | 130 | 136 | 130 | 132 | 495,300 |
| 2025/03/18 | 132 | 134 | 129 | 131 | 304,700 |
| 2025/03/17 | 136 | 136 | 129 | 131 | 624,100 |
| 2025/03/14 | 136 | 139 | 132 | 137 | 562,900 |
| 2025/03/13 | 138 | 138 | 132 | 133 | 630,900 |
| 2025/03/12 | 132 | 138 | 132 | 138 | 408,200 |
| 2025/03/11 | 129 | 132 | 127 | 132 | 302,100 |
| 2025/03/10 | 128 | 132 | 126 | 131 | 376,800 |
| 2025/03/07 | 128 | 132 | 127 | 128 | 417,700 |
| 2025/03/06 | 130 | 132 | 128 | 128 | 551,000 |
| 2025/03/05 | 130 | 133 | 125 | 129 | 1,594,100 |
| 2025/03/04 | 136 | 140 | 132 | 134 | 1,074,700 |
| 2025/03/03 | 148 | 148 | 140 | 141 | 944,400 |
| 2025/02/28 | 151 | 151 | 142 | 148 | 1,462,200 |
| 2025/02/27 | 152 | 159 | 143 | 153 | 3,106,600 |
| 2025/02/26 | 136 | 151 | 136 | 147 | 1,838,800 |
| 2025/02/25 | 150 | 151 | 137 | 138 | 2,601,700 |
| 2025/02/21 | 144 | 171 | 142 | 154 | 6,292,900 |
| 2025/02/20 | 141 | 145 | 139 | 141 | 1,251,700 |
| 2025/02/19 | 150 | 158 | 138 | 139 | 5,424,400 |
| 2025/02/18 | 130 | 139 | 125 | 137 | 2,172,900 |
| 2025/02/17 | 118 | 129 | 116 | 124 | 1,208,000 |
| 2025/02/14 | 115 | 115 | 112 | 113 | 294,200 |
| 2025/02/13 | 115 | 117 | 112 | 116 | 380,600 |
| 2025/02/12 | 112 | 113 | 109 | 113 | 409,700 |
| 2025/02/10 | 110 | 114 | 109 | 113 | 231,000 |
| 2025/02/07 | 109 | 117 | 107 | 109 | 759,400 |
| 2025/02/06 | 107 | 110 | 105 | 109 | 178,200 |
| 2025/02/05 | 108 | 108 | 104 | 107 | 157,800 |
| 2025/02/04 | 106 | 108 | 106 | 106 | 110,900 |
| 2025/02/03 | 107 | 108 | 103 | 107 | 190,800 |
| 2025/01/31 | 106 | 109 | 105 | 107 | 161,000 |
| 2025/01/30 | 106 | 107 | 105 | 106 | 109,300 |
| 2025/01/29 | 108 | 108 | 106 | 107 | 65,500 |
| 2025/01/28 | 108 | 109 | 107 | 107 | 71,500 |
| 2025/01/27 | 105 | 108 | 105 | 107 | 81,600 |
| 2025/01/24 | 104 | 106 | 103 | 106 | 126,400 |
| 2025/01/23 | 104 | 105 | 102 | 104 | 190,600 |
| 2025/01/22 | 104 | 105 | 103 | 103 | 87,800 |
| 2025/01/21 | 106 | 106 | 103 | 103 | 173,100 |
| 2025/01/20 | 105 | 107 | 105 | 106 | 123,900 |
| 2025/01/17 | 105 | 106 | 103 | 106 | 414,700 |
| 2025/01/16 | 106 | 106 | 105 | 105 | 65,500 |
| 2025/01/15 | 105 | 106 | 105 | 105 | 35,400 |
| 2025/01/14 | 105 | 107 | 104 | 105 | 163,900 |
| 2025/01/10 | 107 | 107 | 105 | 106 | 132,100 |
| 2025/01/09 | 109 | 109 | 106 | 108 | 77,500 |
| 2025/01/08 | 107 | 109 | 106 | 108 | 149,000 |
| 2025/01/07 | 107 | 108 | 105 | 106 | 145,900 |
| 2025/01/06 | 109 | 110 | 107 | 107 | 166,500 |
| 2024/12/30 | 109 | 110 | 106 | 110 | 309,000 |
| 2024/12/27 | 108 | 111 | 104 | 109 | 601,100 |
| 2024/12/26 | 105 | 108 | 105 | 105 | 332,800 |
| 2024/12/25 | 107 | 108 | 103 | 104 | 525,100 |
| 2024/12/24 | 104 | 110 | 104 | 107 | 827,000 |
| 2024/12/23 | 104 | 104 | 99 | 103 | 557,100 |
| 2024/12/20 | 104 | 107 | 101 | 104 | 548,200 |
| 2024/12/19 | 109 | 109 | 101 | 104 | 1,289,400 |
| 2024/12/18 | 114 | 115 | 109 | 110 | 755,400 |
| 2024/12/17 | 113 | 115 | 112 | 113 | 124,000 |
| 2024/12/16 | 115 | 115 | 112 | 113 | 210,000 |
| 2024/12/13 | 114 | 116 | 114 | 115 | 96,500 |
| 2024/12/12 | 117 | 117 | 113 | 116 | 301,000 |
| 2024/12/11 | 118 | 118 | 115 | 117 | 91,500 |
| 2024/12/10 | 121 | 121 | 117 | 118 | 100,400 |
| 2024/12/09 | 118 | 120 | 118 | 120 | 77,100 |
| 2024/12/06 | 117 | 118 | 115 | 117 | 144,200 |
| 2024/12/05 | 120 | 120 | 117 | 118 | 216,000 |
| 2024/12/04 | 122 | 122 | 119 | 121 | 142,700 |
| 2024/12/03 | 123 | 126 | 121 | 121 | 191,100 |
| 2024/12/02 | 125 | 125 | 122 | 123 | 133,400 |
| 2024/11/29 | 122 | 125 | 121 | 124 | 230,400 |
| 2024/11/28 | 122 | 123 | 120 | 121 | 213,200 |
| 2024/11/27 | 123 | 123 | 120 | 122 | 142,000 |
| 2024/11/26 | 125 | 126 | 121 | 122 | 432,200 |
| 2024/11/25 | 120 | 126 | 119 | 124 | 519,400 |
| 2024/11/22 | 119 | 128 | 117 | 121 | 1,059,800 |
| 2024/11/21 | 116 | 120 | 116 | 118 | 401,500 |
| 2024/11/20 | 114 | 115 | 112 | 114 | 94,500 |
| 2024/11/19 | 109 | 114 | 109 | 113 | 258,200 |
| 2024/11/18 | 110 | 112 | 108 | 109 | 207,700 |
| 2024/11/15 | 113 | 113 | 109 | 110 | 197,300 |
| 2024/11/14 | 112 | 113 | 110 | 111 | 131,100 |
| 2024/11/13 | 116 | 116 | 112 | 113 | 221,100 |
| 2024/11/12 | 115 | 117 | 115 | 117 | 180,600 |
| 2024/11/11 | 112 | 116 | 111 | 115 | 151,500 |
| 2024/11/08 | 112 | 113 | 110 | 112 | 75,000 |
| 2024/11/07 | 111 | 112 | 110 | 112 | 108,000 |
| 2024/11/06 | 112 | 112 | 110 | 110 | 85,900 |
| 2024/11/05 | 110 | 111 | 109 | 110 | 74,000 |
| 2024/11/01 | 113 | 113 | 109 | 109 | 214,000 |
| 2024/10/31 | 112 | 114 | 112 | 112 | 112,900 |
| 2024/10/30 | 114 | 114 | 111 | 114 | 36,100 |
| 2024/10/29 | 112 | 114 | 112 | 114 | 94,100 |
| 2024/10/28 | 108 | 112 | 108 | 111 | 104,300 |
| 2024/10/25 | 111 | 111 | 107 | 110 | 150,400 |
| 2024/10/24 | 111 | 111 | 109 | 110 | 214,300 |
| 2024/10/23 | 114 | 114 | 111 | 111 | 208,100 |
| 2024/10/22 | 117 | 117 | 113 | 115 | 169,900 |
| 2024/10/21 | 114 | 118 | 114 | 117 | 89,000 |
| 2024/10/18 | 115 | 115 | 114 | 115 | 91,400 |
| 2024/10/17 | 115 | 116 | 114 | 114 | 103,200 |
| 2024/10/16 | 116 | 117 | 114 | 115 | 202,200 |