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 |
---|---|---|---|---|---|
2018/12/28 | 799 | 799 | 750 | 784 | 97,000 |
2018/12/27 | 710 | 788 | 710 | 788 | 159,500 |
2018/12/26 | 691 | 698 | 670 | 688 | 72,600 |
2018/12/25 | 680 | 693 | 629 | 658 | 203,600 |
2018/12/21 | 745 | 752 | 704 | 730 | 101,800 |
2018/12/20 | 764 | 771 | 700 | 730 | 267,500 |
2018/12/19 | 799 | 802 | 770 | 779 | 105,700 |
2018/12/18 | 815 | 820 | 776 | 782 | 152,400 |
2018/12/17 | 847 | 867 | 817 | 849 | 72,500 |
2018/12/14 | 906 | 906 | 847 | 857 | 139,700 |
2018/12/13 | 898 | 911 | 846 | 891 | 139,300 |
2018/12/12 | 878 | 901 | 854 | 889 | 96,000 |
2018/12/11 | 925 | 925 | 854 | 878 | 173,900 |
2018/12/10 | 950 | 950 | 880 | 933 | 147,500 |
2018/12/07 | 999 | 1,010 | 956 | 971 | 69,100 |
2018/12/06 | 995 | 998 | 954 | 970 | 87,300 |
2018/12/05 | 970 | 1,003 | 963 | 995 | 81,000 |
2018/12/04 | 991 | 1,018 | 991 | 1,000 | 99,300 |
2018/12/03 | 994 | 1,008 | 979 | 1,002 | 135,800 |
2018/11/30 | 951 | 994 | 951 | 979 | 160,200 |
2018/11/29 | 937 | 962 | 917 | 959 | 147,200 |
2018/11/28 | 912 | 942 | 902 | 937 | 128,400 |
2018/11/27 | 935 | 951 | 912 | 912 | 62,500 |
2018/11/26 | 914 | 945 | 907 | 928 | 57,300 |
2018/11/22 | 905 | 934 | 897 | 929 | 60,600 |
2018/11/21 | 904 | 930 | 891 | 905 | 60,900 |
2018/11/20 | 927 | 938 | 896 | 922 | 56,300 |
2018/11/19 | 874 | 947 | 865 | 940 | 92,600 |
2018/11/16 | 879 | 923 | 876 | 885 | 117,900 |
2018/11/15 | 858 | 893 | 856 | 874 | 56,800 |
2018/11/14 | 900 | 906 | 873 | 873 | 57,600 |
2018/11/13 | 880 | 922 | 860 | 900 | 86,000 |
2018/11/12 | 919 | 926 | 897 | 917 | 38,900 |
2018/11/09 | 945 | 959 | 890 | 919 | 75,900 |
2018/11/08 | 959 | 968 | 926 | 930 | 88,000 |
2018/11/07 | 943 | 963 | 921 | 947 | 106,700 |
2018/11/06 | 895 | 938 | 870 | 928 | 108,900 |
2018/11/05 | 899 | 923 | 871 | 880 | 88,400 |
2018/11/02 | 878 | 918 | 874 | 908 | 106,100 |
2018/11/01 | 856 | 875 | 833 | 855 | 65,000 |
2018/10/31 | 784 | 867 | 784 | 856 | 94,200 |
2018/10/30 | 735 | 790 | 725 | 787 | 103,300 |
2018/10/29 | 785 | 792 | 739 | 740 | 124,800 |
2018/10/26 | 823 | 839 | 764 | 780 | 155,000 |
2018/10/25 | 858 | 873 | 816 | 817 | 101,000 |
2018/10/24 | 865 | 903 | 839 | 888 | 71,800 |
2018/10/23 | 891 | 900 | 857 | 862 | 52,900 |
2018/10/22 | 920 | 920 | 880 | 888 | 48,200 |
2018/10/19 | 903 | 913 | 884 | 905 | 34,900 |
2018/10/18 | 920 | 955 | 913 | 918 | 95,100 |
2018/10/17 | 889 | 925 | 889 | 916 | 124,600 |
2018/10/16 | 872 | 892 | 861 | 878 | 44,600 |
2018/10/15 | 876 | 923 | 868 | 872 | 112,400 |
2018/10/12 | 850 | 892 | 849 | 876 | 102,000 |
2018/10/11 | 802 | 870 | 802 | 865 | 151,500 |
2018/10/10 | 852 | 895 | 852 | 877 | 91,600 |
2018/10/09 | 860 | 875 | 837 | 862 | 111,000 |
2018/10/05 | 865 | 884 | 851 | 861 | 96,900 |
2018/10/04 | 897 | 899 | 850 | 879 | 252,100 |
2018/10/03 | 940 | 941 | 890 | 899 | 302,100 |
2018/10/02 | 1,020 | 1,033 | 945 | 946 | 254,300 |
2018/10/01 | 1,092 | 1,097 | 990 | 1,014 | 723,000 |
2018/09/28 | 995 | 1,013 | 975 | 999 | 64,800 |
2018/09/27 | 985 | 1,029 | 984 | 992 | 107,700 |
2018/09/26 | 950 | 1,009 | 948 | 999 | 162,500 |
2018/09/25 | 932 | 949 | 914 | 936 | 58,600 |
2018/09/21 | 933 | 963 | 928 | 939 | 81,300 |
2018/09/20 | 942 | 942 | 905 | 930 | 66,800 |
2018/09/19 | 944 | 944 | 896 | 931 | 102,200 |
2018/09/18 | 928 | 949 | 911 | 938 | 76,700 |
2018/09/14 | 890 | 927 | 874 | 922 | 57,300 |
2018/09/13 | 891 | 900 | 871 | 875 | 82,200 |
2018/09/12 | 931 | 943 | 891 | 898 | 60,800 |
2018/09/11 | 916 | 928 | 901 | 920 | 49,500 |
2018/09/10 | 939 | 950 | 903 | 911 | 67,700 |
2018/09/07 | 974 | 974 | 915 | 921 | 132,900 |
2018/09/06 | 999 | 1,003 | 945 | 965 | 157,600 |
2018/09/05 | 1,033 | 1,035 | 992 | 1,001 | 160,400 |
2018/09/04 | 1,034 | 1,081 | 1,028 | 1,046 | 220,900 |
2018/09/03 | 1,037 | 1,070 | 1,002 | 1,064 | 292,700 |
2018/08/31 | 1,005 | 1,050 | 1,005 | 1,035 | 277,800 |
2018/08/30 | 1,007 | 1,045 | 1,001 | 1,015 | 172,700 |
2018/08/29 | 957 | 1,006 | 955 | 1,005 | 142,200 |
2018/08/28 | 1,005 | 1,025 | 958 | 966 | 196,100 |
2018/08/27 | 975 | 1,030 | 975 | 1,011 | 211,800 |
2018/08/24 | 1,030 | 1,031 | 941 | 975 | 418,900 |
2018/08/23 | 886 | 963 | 866 | 938 | 260,500 |
2018/08/22 | 904 | 944 | 876 | 913 | 192,800 |
2018/08/21 | 1,058 | 1,063 | 913 | 916 | 568,100 |
2018/08/20 | 989 | 1,090 | 940 | 1,078 | 385,200 |
2018/08/17 | 859 | 1,009 | 859 | 990 | 313,300 |
2018/08/16 | 945 | 947 | 847 | 859 | 266,500 |
2018/08/15 | 972 | 994 | 931 | 945 | 81,800 |
2018/08/14 | 971 | 979 | 924 | 971 | 140,100 |
2018/08/13 | 1,030 | 1,032 | 953 | 980 | 181,100 |
2018/08/10 | 1,084 | 1,089 | 1,006 | 1,032 | 214,000 |
2018/08/09 | 1,001 | 1,103 | 998 | 1,072 | 309,100 |
2018/08/08 | 923 | 1,015 | 899 | 995 | 207,200 |
2018/08/07 | 930 | 970 | 918 | 930 | 102,600 |
2018/08/06 | 910 | 929 | 873 | 907 | 128,900 |
2018/08/03 | 906 | 1,016 | 873 | 928 | 397,600 |
2018/08/02 | 869 | 910 | 854 | 904 | 126,500 |
2018/08/01 | 829 | 913 | 820 | 869 | 198,400 |
2018/07/31 | 857 | 857 | 803 | 814 | 37,700 |
2018/07/30 | 803 | 850 | 803 | 842 | 79,000 |
2018/07/27 | 835 | 836 | 783 | 808 | 102,800 |
2018/07/26 | 870 | 881 | 832 | 832 | 72,200 |
2018/07/25 | 870 | 911 | 851 | 875 | 128,100 |
2018/07/24 | 841 | 973 | 821 | 900 | 279,300 |
2018/07/23 | 802 | 848 | 798 | 834 | 70,800 |
2018/07/20 | 778 | 829 | 765 | 829 | 84,500 |
2018/07/19 | 752 | 791 | 741 | 789 | 59,800 |
2018/07/18 | 745 | 756 | 722 | 752 | 80,100 |
2018/07/17 | 794 | 794 | 711 | 722 | 123,000 |
2018/07/13 | 763 | 830 | 755 | 757 | 131,000 |
2018/07/12 | 747 | 769 | 738 | 748 | 53,500 |
2018/07/11 | 730 | 756 | 724 | 746 | 70,800 |
2018/07/10 | 744 | 759 | 726 | 731 | 55,900 |
2018/07/09 | 723 | 740 | 706 | 737 | 32,300 |
2018/07/06 | 700 | 735 | 682 | 721 | 52,200 |
2018/07/05 | 735 | 735 | 677 | 682 | 63,000 |
2018/07/04 | 767 | 767 | 717 | 727 | 46,600 |
2018/07/03 | 761 | 770 | 730 | 737 | 17,900 |
2018/07/02 | 790 | 806 | 754 | 766 | 21,600 |
2018/06/29 | 816 | 829 | 759 | 793 | 71,400 |
2018/06/28 | 817 | 818 | 717 | 766 | 69,600 |
2018/06/27 | 798 | 807 | 752 | 772 | 32,600 |
2018/06/27 | 1 -> 2.00 分割 | ||||
2018/06/26 | 1,611 | 1,650 | 1,606 | 1,625 | 10,700 |
2018/06/25 | 1,629 | 1,702 | 1,612 | 1,612 | 19,100 |
2018/06/22 | 1,711 | 1,711 | 1,650 | 1,669 | 24,300 |
2018/06/21 | 1,703 | 1,770 | 1,703 | 1,737 | 35,400 |
2018/06/20 | 1,699 | 1,699 | 1,620 | 1,698 | 20,100 |
2018/06/19 | 1,700 | 1,706 | 1,650 | 1,670 | 16,700 |
2018/06/18 | 1,764 | 1,764 | 1,651 | 1,694 | 35,100 |
2018/06/15 | 1,777 | 1,804 | 1,730 | 1,775 | 18,500 |
2018/06/14 | 1,792 | 1,830 | 1,770 | 1,796 | 29,000 |
2018/06/13 | 1,706 | 1,866 | 1,702 | 1,792 | 62,600 |
2018/06/12 | 1,705 | 1,775 | 1,700 | 1,739 | 18,200 |
2018/06/11 | 1,707 | 1,739 | 1,684 | 1,705 | 9,800 |
2018/06/08 | 1,725 | 1,726 | 1,696 | 1,726 | 21,900 |
2018/06/07 | 1,689 | 1,730 | 1,650 | 1,726 | 38,200 |
2018/06/06 | 1,690 | 1,691 | 1,629 | 1,642 | 34,100 |
2018/06/05 | 1,691 | 1,712 | 1,616 | 1,675 | 66,100 |
2018/06/04 | 1,843 | 1,950 | 1,662 | 1,721 | 218,400 |
2018/06/01 | 2,011 | 2,082 | 1,983 | 2,013 | 19,000 |
2018/05/31 | 1,945 | 2,091 | 1,940 | 2,041 | 21,900 |
2018/05/30 | 2,025 | 2,033 | 1,900 | 1,945 | 30,200 |
2018/05/29 | 2,179 | 2,179 | 1,948 | 2,075 | 38,100 |
2018/05/28 | 2,141 | 2,187 | 2,120 | 2,161 | 14,800 |
2018/05/25 | 2,121 | 2,160 | 2,114 | 2,141 | 16,100 |
2018/05/24 | 2,145 | 2,200 | 2,114 | 2,169 | 13,200 |
2018/05/23 | 2,217 | 2,217 | 2,134 | 2,168 | 12,800 |
2018/05/22 | 2,150 | 2,207 | 2,131 | 2,167 | 15,500 |
2018/05/21 | 2,203 | 2,213 | 2,127 | 2,165 | 25,100 |
2018/05/18 | 2,170 | 2,280 | 2,170 | 2,221 | 32,000 |
2018/05/17 | 2,131 | 2,319 | 2,087 | 2,240 | 70,400 |
2018/05/16 | 1,959 | 2,153 | 1,938 | 2,081 | 88,000 |
2018/05/15 | 1,960 | 2,000 | 1,700 | 1,893 | 158,100 |
2018/05/14 | 2,110 | 2,126 | 1,981 | 2,000 | 52,100 |
2018/05/11 | 2,275 | 2,302 | 2,162 | 2,171 | 33,500 |
2018/05/10 | 2,340 | 2,340 | 2,280 | 2,300 | 6,500 |
2018/05/09 | 2,300 | 2,326 | 2,259 | 2,302 | 6,000 |
2018/05/08 | 2,311 | 2,362 | 2,275 | 2,294 | 9,700 |
2018/05/07 | 2,256 | 2,331 | 2,256 | 2,311 | 8,400 |
2018/05/02 | 2,263 | 2,318 | 2,240 | 2,306 | 9,400 |
2018/05/01 | 2,305 | 2,318 | 2,258 | 2,258 | 6,700 |
2018/04/27 | 2,305 | 2,362 | 2,263 | 2,338 | 15,200 |
2018/04/26 | 2,284 | 2,315 | 2,215 | 2,305 | 25,400 |
2018/04/25 | 2,380 | 2,421 | 2,283 | 2,283 | 26,700 |
2018/04/24 | 2,472 | 2,497 | 2,387 | 2,405 | 15,000 |
2018/04/23 | 2,532 | 2,532 | 2,463 | 2,472 | 5,000 |
2018/04/20 | 2,449 | 2,562 | 2,444 | 2,532 | 9,700 |
2018/04/19 | 2,526 | 2,560 | 2,441 | 2,499 | 12,300 |
2018/04/18 | 2,475 | 2,549 | 2,475 | 2,526 | 3,400 |
2018/04/17 | 2,561 | 2,603 | 2,438 | 2,500 | 20,700 |
2018/04/16 | 2,601 | 2,620 | 2,493 | 2,530 | 18,500 |
2018/04/13 | 2,487 | 2,643 | 2,480 | 2,627 | 12,800 |
2018/04/12 | 2,620 | 2,735 | 2,489 | 2,493 | 38,700 |
2018/04/11 | 2,683 | 2,685 | 2,509 | 2,520 | 29,600 |
2018/04/10 | 2,860 | 2,860 | 2,676 | 2,683 | 34,200 |
2018/04/09 | 2,722 | 2,735 | 2,625 | 2,675 | 23,800 |
2018/04/06 | 2,895 | 2,933 | 2,746 | 2,806 | 22,700 |
2018/04/05 | 2,900 | 2,929 | 2,875 | 2,892 | 22,000 |
2018/04/04 | 2,950 | 2,950 | 2,853 | 2,910 | 35,300 |
2018/04/03 | 2,860 | 2,892 | 2,790 | 2,837 | 36,200 |
2018/04/02 | 2,755 | 2,950 | 2,747 | 2,894 | 45,100 |
2018/03/30 | 2,614 | 2,749 | 2,614 | 2,705 | 31,200 |
2018/03/29 | 2,600 | 2,666 | 2,545 | 2,653 | 23,700 |
2018/03/28 | 2,396 | 2,594 | 2,396 | 2,566 | 31,000 |
2018/03/27 | 2,355 | 2,479 | 2,355 | 2,446 | 17,500 |
2018/03/26 | 2,378 | 2,378 | 2,305 | 2,354 | 24,000 |
2018/03/23 | 2,430 | 2,478 | 2,371 | 2,388 | 26,900 |
2018/03/22 | 2,508 | 2,521 | 2,450 | 2,483 | 13,700 |
2018/03/20 | 2,449 | 2,558 | 2,430 | 2,531 | 26,100 |
2018/03/19 | 2,677 | 2,727 | 2,515 | 2,549 | 30,000 |
2018/03/16 | 2,756 | 2,759 | 2,688 | 2,708 | 16,000 |
2018/03/15 | 2,695 | 2,760 | 2,654 | 2,706 | 14,700 |
2018/03/14 | 2,657 | 2,695 | 2,623 | 2,695 | 8,700 |
2018/03/13 | 2,588 | 2,676 | 2,588 | 2,607 | 13,500 |
2018/03/12 | 2,651 | 2,688 | 2,554 | 2,588 | 14,000 |
2018/03/09 | 2,787 | 2,787 | 2,674 | 2,674 | 15,300 |
2018/03/08 | 2,675 | 2,697 | 2,605 | 2,637 | 8,000 |
2018/03/07 | 2,666 | 2,695 | 2,600 | 2,625 | 11,500 |
2018/03/06 | 2,626 | 2,717 | 2,560 | 2,666 | 23,600 |
2018/03/05 | 2,764 | 2,764 | 2,500 | 2,581 | 43,500 |
2018/03/02 | 2,600 | 2,719 | 2,600 | 2,714 | 18,100 |
2018/03/01 | 2,866 | 2,866 | 2,687 | 2,710 | 47,600 |
2018/02/28 | 2,833 | 2,875 | 2,801 | 2,873 | 11,700 |
2018/02/27 | 3,005 | 3,010 | 2,826 | 2,833 | 19,500 |
2018/02/26 | 2,928 | 2,957 | 2,893 | 2,940 | 8,300 |
2018/02/23 | 2,826 | 2,946 | 2,815 | 2,878 | 15,400 |
2018/02/22 | 3,125 | 3,140 | 2,867 | 2,876 | 51,600 |
2018/02/21 | 2,957 | 3,060 | 2,953 | 3,000 | 12,100 |
2018/02/20 | 3,015 | 3,085 | 2,942 | 2,957 | 17,300 |
2018/02/19 | 2,854 | 3,020 | 2,815 | 2,999 | 32,200 |
2018/02/16 | 2,900 | 2,962 | 2,831 | 2,855 | 27,800 |
2018/02/15 | 2,681 | 2,965 | 2,672 | 2,907 | 52,300 |
2018/02/14 | 2,700 | 2,779 | 2,605 | 2,681 | 43,300 |
2018/02/13 | 2,907 | 3,000 | 2,750 | 2,750 | 39,900 |
2018/02/09 | 2,731 | 2,878 | 2,731 | 2,857 | 55,500 |
2018/02/08 | 2,671 | 2,955 | 2,609 | 2,902 | 104,300 |
2018/02/07 | 2,920 | 2,942 | 2,593 | 2,627 | 126,900 |
2018/02/06 | 2,700 | 2,830 | 2,421 | 2,641 | 215,700 |
2018/02/05 | 3,050 | 3,155 | 3,000 | 3,020 | 96,000 |
2018/02/02 | 3,360 | 3,380 | 3,200 | 3,260 | 49,000 |
2018/02/01 | 3,325 | 3,415 | 3,255 | 3,360 | 34,000 |
2018/01/31 | 3,365 | 3,420 | 3,265 | 3,280 | 44,300 |
2018/01/30 | 3,445 | 3,475 | 3,220 | 3,335 | 101,100 |
2018/01/29 | 3,630 | 3,675 | 3,380 | 3,405 | 110,000 |
2018/01/26 | 3,735 | 3,855 | 3,680 | 3,690 | 40,700 |
2018/01/25 | 3,710 | 3,785 | 3,645 | 3,760 | 113,400 |
2018/01/24 | 3,410 | 3,935 | 3,410 | 3,780 | 333,200 |
2018/01/23 | 3,235 | 3,370 | 3,210 | 3,340 | 147,100 |
2018/01/22 | 3,040 | 3,275 | 3,030 | 3,260 | 151,500 |
2018/01/19 | 2,968 | 3,120 | 2,950 | 3,040 | 62,400 |
2018/01/18 | 3,030 | 3,065 | 2,950 | 2,950 | 64,800 |
2018/01/17 | 3,170 | 3,175 | 2,972 | 2,992 | 147,200 |
2018/01/16 | 3,270 | 3,330 | 3,075 | 3,260 | 168,000 |
2018/01/15 | 3,300 | 3,450 | 3,220 | 3,295 | 118,600 |
2018/01/12 | 3,200 | 3,430 | 3,165 | 3,260 | 218,800 |
2018/01/11 | 3,055 | 3,200 | 3,010 | 3,080 | 188,300 |
2018/01/10 | 2,800 | 3,170 | 2,779 | 3,090 | 240,000 |
2018/01/09 | 2,785 | 2,915 | 2,708 | 2,813 | 119,000 |
2018/01/05 | 2,760 | 2,792 | 2,659 | 2,735 | 102,900 |
2018/01/04 | 2,829 | 2,865 | 2,717 | 2,775 | 72,000 |