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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/15 | 116 | 119 | 115 | 119 | 171,800 |
| 2024/10/11 | 117 | 118 | 115 | 116 | 248,800 |
| 2024/10/10 | 118 | 118 | 116 | 117 | 168,400 |
| 2024/10/09 | 120 | 120 | 118 | 118 | 89,200 |
| 2024/10/08 | 121 | 121 | 119 | 119 | 190,500 |
| 2024/10/07 | 123 | 123 | 120 | 122 | 135,000 |
| 2024/10/04 | 123 | 125 | 121 | 121 | 140,500 |
| 2024/10/03 | 123 | 125 | 122 | 122 | 146,900 |
| 2024/10/02 | 122 | 124 | 121 | 122 | 201,900 |
| 2024/10/01 | 125 | 128 | 121 | 124 | 449,200 |
| 2024/09/30 | 120 | 124 | 119 | 122 | 406,500 |
| 2024/09/27 | 124 | 128 | 124 | 126 | 224,500 |
| 2024/09/26 | 126 | 126 | 122 | 124 | 271,800 |
| 2024/09/25 | 128 | 129 | 125 | 126 | 587,900 |
| 2024/09/24 | 128 | 129 | 125 | 127 | 234,700 |
| 2024/09/20 | 130 | 130 | 126 | 126 | 261,100 |
| 2024/09/19 | 121 | 130 | 121 | 129 | 662,700 |
| 2024/09/18 | 120 | 123 | 117 | 121 | 320,900 |
| 2024/09/17 | 120 | 121 | 116 | 121 | 503,500 |
| 2024/09/13 | 122 | 122 | 118 | 120 | 247,000 |
| 2024/09/12 | 119 | 123 | 118 | 122 | 509,400 |
| 2024/09/11 | 123 | 123 | 115 | 117 | 725,900 |
| 2024/09/10 | 121 | 124 | 121 | 122 | 225,100 |
| 2024/09/09 | 118 | 122 | 116 | 119 | 535,000 |
| 2024/09/06 | 126 | 127 | 121 | 124 | 645,800 |
| 2024/09/05 | 123 | 129 | 122 | 125 | 679,900 |
| 2024/09/04 | 127 | 129 | 120 | 123 | 1,770,700 |
| 2024/09/03 | 131 | 135 | 131 | 132 | 427,800 |
| 2024/09/02 | 137 | 138 | 130 | 131 | 718,200 |
| 2024/08/30 | 138 | 140 | 134 | 136 | 595,400 |
| 2024/08/29 | 140 | 141 | 136 | 136 | 737,300 |
| 2024/08/28 | 148 | 151 | 141 | 141 | 2,287,900 |
| 2024/08/27 | 136 | 185 | 135 | 149 | 14,027,200 |
| 2024/08/26 | 132 | 137 | 130 | 135 | 284,000 |
| 2024/08/23 | 135 | 135 | 130 | 131 | 508,000 |
| 2024/08/22 | 137 | 139 | 133 | 137 | 306,700 |
| 2024/08/21 | 141 | 144 | 137 | 137 | 330,200 |
| 2024/08/20 | 145 | 147 | 137 | 139 | 552,200 |
| 2024/08/19 | 137 | 149 | 135 | 145 | 560,300 |
| 2024/08/16 | 135 | 137 | 130 | 135 | 430,800 |
| 2024/08/15 | 131 | 136 | 131 | 134 | 264,700 |
| 2024/08/14 | 133 | 135 | 129 | 134 | 232,900 |
| 2024/08/13 | 126 | 133 | 124 | 130 | 380,300 |
| 2024/08/09 | 128 | 128 | 122 | 123 | 305,000 |
| 2024/08/08 | 127 | 132 | 126 | 126 | 416,500 |
| 2024/08/07 | 123 | 129 | 119 | 127 | 650,800 |
| 2024/08/06 | 114 | 129 | 112 | 128 | 1,089,600 |
| 2024/08/05 | 128 | 130 | 88 | 99 | 1,795,200 |
| 2024/08/02 | 153 | 153 | 137 | 138 | 952,600 |
| 2024/08/01 | 155 | 158 | 148 | 151 | 569,800 |
| 2024/07/31 | 146 | 159 | 143 | 157 | 1,043,800 |
| 2024/07/30 | 149 | 152 | 142 | 146 | 358,800 |
| 2024/07/29 | 148 | 152 | 147 | 150 | 350,300 |
| 2024/07/26 | 144 | 148 | 140 | 145 | 408,200 |
| 2024/07/25 | 140 | 144 | 139 | 142 | 245,500 |
| 2024/07/24 | 141 | 144 | 139 | 142 | 130,800 |
| 2024/07/23 | 139 | 144 | 139 | 141 | 212,300 |
| 2024/07/22 | 141 | 141 | 136 | 137 | 209,900 |
| 2024/07/19 | 149 | 149 | 138 | 139 | 597,000 |
| 2024/07/18 | 147 | 151 | 144 | 149 | 527,100 |
| 2024/07/17 | 144 | 149 | 143 | 147 | 407,900 |
| 2024/07/16 | 138 | 143 | 138 | 143 | 201,900 |
| 2024/07/12 | 138 | 142 | 137 | 137 | 402,700 |
| 2024/07/11 | 135 | 140 | 134 | 138 | 246,300 |
| 2024/07/10 | 135 | 136 | 134 | 134 | 96,400 |
| 2024/07/09 | 135 | 135 | 133 | 135 | 56,700 |
| 2024/07/08 | 136 | 136 | 133 | 134 | 146,000 |
| 2024/07/05 | 134 | 137 | 133 | 136 | 131,600 |
| 2024/07/04 | 135 | 137 | 134 | 136 | 255,900 |
| 2024/07/03 | 136 | 138 | 132 | 134 | 209,600 |
| 2024/07/02 | 141 | 141 | 136 | 136 | 155,100 |
| 2024/07/01 | 142 | 143 | 139 | 141 | 269,600 |
| 2024/06/28 | 146 | 146 | 139 | 141 | 365,100 |
| 2024/06/27 | 136 | 147 | 136 | 147 | 885,500 |
| 2024/06/26 | 132 | 136 | 132 | 135 | 158,700 |
| 2024/06/25 | 133 | 135 | 131 | 133 | 170,400 |
| 2024/06/24 | 135 | 135 | 133 | 133 | 58,400 |
| 2024/06/21 | 135 | 136 | 133 | 135 | 149,800 |
| 2024/06/20 | 133 | 135 | 133 | 135 | 59,500 |
| 2024/06/19 | 136 | 137 | 131 | 133 | 353,300 |
| 2024/06/18 | 132 | 135 | 125 | 134 | 724,200 |
| 2024/06/17 | 135 | 135 | 131 | 132 | 121,100 |
| 2024/06/14 | 132 | 134 | 132 | 134 | 109,900 |
| 2024/06/13 | 132 | 134 | 130 | 132 | 100,900 |
| 2024/06/12 | 137 | 137 | 130 | 130 | 318,700 |
| 2024/06/11 | 131 | 135 | 130 | 134 | 244,800 |
| 2024/06/10 | 128 | 131 | 127 | 131 | 152,800 |
| 2024/06/07 | 127 | 128 | 126 | 128 | 75,900 |
| 2024/06/06 | 129 | 130 | 125 | 127 | 127,000 |
| 2024/06/05 | 129 | 132 | 128 | 129 | 154,300 |
| 2024/06/04 | 127 | 128 | 126 | 128 | 134,800 |
| 2024/06/03 | 126 | 128 | 126 | 127 | 37,700 |
| 2024/05/31 | 123 | 127 | 123 | 125 | 130,300 |
| 2024/05/30 | 123 | 125 | 121 | 123 | 170,100 |
| 2024/05/29 | 126 | 127 | 123 | 123 | 107,300 |
| 2024/05/28 | 124 | 128 | 124 | 127 | 196,900 |
| 2024/05/27 | 123 | 124 | 121 | 122 | 193,300 |
| 2024/05/24 | 121 | 124 | 121 | 123 | 152,900 |
| 2024/05/23 | 124 | 124 | 122 | 123 | 179,500 |
| 2024/05/22 | 127 | 127 | 123 | 123 | 303,500 |
| 2024/05/21 | 129 | 132 | 127 | 127 | 365,000 |
| 2024/05/20 | 129 | 133 | 129 | 131 | 107,200 |
| 2024/05/17 | 133 | 133 | 129 | 130 | 142,500 |
| 2024/05/16 | 131 | 133 | 129 | 133 | 288,900 |
| 2024/05/15 | 138 | 139 | 130 | 132 | 718,300 |
| 2024/05/14 | 144 | 144 | 138 | 140 | 349,000 |
| 2024/05/13 | 137 | 141 | 136 | 140 | 250,200 |
| 2024/05/10 | 138 | 139 | 136 | 138 | 93,000 |
| 2024/05/09 | 139 | 140 | 136 | 138 | 138,100 |
| 2024/05/08 | 140 | 142 | 138 | 140 | 293,600 |
| 2024/05/07 | 139 | 141 | 138 | 139 | 233,300 |
| 2024/05/02 | 137 | 138 | 135 | 136 | 361,400 |
| 2024/05/01 | 138 | 143 | 135 | 136 | 948,200 |
| 2024/04/30 | 139 | 167 | 138 | 138 | 6,178,300 |
| 2024/04/26 | 135 | 137 | 127 | 136 | 705,800 |
| 2024/04/25 | 140 | 141 | 133 | 135 | 523,900 |
| 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 |