4584 キッズウェル・バイオ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 114 | 114 | 111 | 114 | 36,100 | 114 |
| 2024-10-29 | 112 | 114 | 112 | 114 | 94,100 | 114 |
| 2024-10-28 | 108 | 112 | 108 | 111 | 104,300 | 111 |
| 2024-10-25 | 111 | 111 | 107 | 110 | 150,400 | 110 |
| 2024-10-24 | 111 | 111 | 109 | 110 | 214,300 | 110 |
| 2024-10-23 | 114 | 114 | 111 | 111 | 208,100 | 111 |
| 2024-10-22 | 117 | 117 | 113 | 115 | 169,900 | 115 |
| 2024-10-21 | 114 | 118 | 114 | 117 | 89,000 | 117 |
| 2024-10-18 | 115 | 115 | 114 | 115 | 91,400 | 115 |
| 2024-10-17 | 115 | 116 | 114 | 114 | 103,200 | 114 |
| 2024-10-16 | 116 | 117 | 114 | 115 | 202,200 | 115 |
| 2024-10-15 | 116 | 119 | 115 | 119 | 171,800 | 119 |
| 2024-10-11 | 117 | 118 | 115 | 116 | 248,800 | 116 |
| 2024-10-10 | 118 | 118 | 116 | 117 | 168,400 | 117 |
| 2024-10-09 | 120 | 120 | 118 | 118 | 89,200 | 118 |
| 2024-10-08 | 121 | 121 | 119 | 119 | 190,500 | 119 |
| 2024-10-07 | 123 | 123 | 120 | 122 | 135,000 | 122 |
| 2024-10-04 | 123 | 125 | 121 | 121 | 140,500 | 121 |
| 2024-10-03 | 123 | 125 | 122 | 122 | 146,900 | 122 |
| 2024-10-02 | 122 | 124 | 121 | 122 | 201,900 | 122 |
| 2024-10-01 | 125 | 128 | 121 | 124 | 449,200 | 124 |
| 2024-09-30 | 120 | 124 | 119 | 122 | 406,500 | 122 |
| 2024-09-27 | 124 | 128 | 124 | 126 | 224,500 | 126 |
| 2024-09-26 | 126 | 126 | 122 | 124 | 271,800 | 124 |
| 2024-09-25 | 128 | 129 | 125 | 126 | 587,900 | 126 |
| 2024-09-24 | 128 | 129 | 125 | 127 | 234,700 | 127 |
| 2024-09-20 | 130 | 130 | 126 | 126 | 261,100 | 126 |
| 2024-09-19 | 121 | 130 | 121 | 129 | 662,700 | 129 |
| 2024-09-18 | 120 | 123 | 117 | 121 | 320,900 | 121 |
| 2024-09-17 | 120 | 121 | 116 | 121 | 503,500 | 121 |
| 2024-09-13 | 122 | 122 | 118 | 120 | 247,000 | 120 |
| 2024-09-12 | 119 | 123 | 118 | 122 | 509,400 | 122 |
| 2024-09-11 | 123 | 123 | 115 | 117 | 725,900 | 117 |
| 2024-09-10 | 121 | 124 | 121 | 122 | 225,100 | 122 |
| 2024-09-09 | 118 | 122 | 116 | 119 | 535,000 | 119 |
| 2024-09-06 | 126 | 127 | 121 | 124 | 645,800 | 124 |
| 2024-09-05 | 123 | 129 | 122 | 125 | 679,900 | 125 |
| 2024-09-04 | 127 | 129 | 120 | 123 | 1,770,700 | 123 |
| 2024-09-03 | 131 | 135 | 131 | 132 | 427,800 | 132 |
| 2024-09-02 | 137 | 138 | 130 | 131 | 718,200 | 131 |
| 2024-08-30 | 138 | 140 | 134 | 136 | 595,400 | 136 |
| 2024-08-29 | 140 | 141 | 136 | 136 | 737,300 | 136 |
| 2024-08-28 | 148 | 151 | 141 | 141 | 2,287,900 | 141 |
| 2024-08-27 | 136 | 185 | 135 | 149 | 14,027,200 | 149 |
| 2024-08-26 | 132 | 137 | 130 | 135 | 284,000 | 135 |
| 2024-08-23 | 135 | 135 | 130 | 131 | 508,000 | 131 |
| 2024-08-22 | 137 | 139 | 133 | 137 | 306,700 | 137 |
| 2024-08-21 | 141 | 144 | 137 | 137 | 330,200 | 137 |
| 2024-08-20 | 145 | 147 | 137 | 139 | 552,200 | 139 |
| 2024-08-19 | 137 | 149 | 135 | 145 | 560,300 | 145 |
| 2024-08-16 | 135 | 137 | 130 | 135 | 430,800 | 135 |
| 2024-08-15 | 131 | 136 | 131 | 134 | 264,700 | 134 |
| 2024-08-14 | 133 | 135 | 129 | 134 | 232,900 | 134 |
| 2024-08-13 | 126 | 133 | 124 | 130 | 380,300 | 130 |
| 2024-08-09 | 128 | 128 | 122 | 123 | 305,000 | 123 |
| 2024-08-08 | 127 | 132 | 126 | 126 | 416,500 | 126 |
| 2024-08-07 | 123 | 129 | 119 | 127 | 650,800 | 127 |
| 2024-08-06 | 114 | 129 | 112 | 128 | 1,089,600 | 128 |
| 2024-08-05 | 128 | 130 | 88 | 99 | 1,795,200 | 99 |
| 2024-08-02 | 153 | 153 | 137 | 138 | 952,600 | 138 |
| 2024-08-01 | 155 | 158 | 148 | 151 | 569,800 | 151 |
| 2024-07-31 | 146 | 159 | 143 | 157 | 1,043,800 | 157 |
| 2024-07-30 | 149 | 152 | 142 | 146 | 358,800 | 146 |
| 2024-07-29 | 148 | 152 | 147 | 150 | 350,300 | 150 |
| 2024-07-26 | 144 | 148 | 140 | 145 | 408,200 | 145 |
| 2024-07-25 | 140 | 144 | 139 | 142 | 245,500 | 142 |
| 2024-07-24 | 141 | 144 | 139 | 142 | 130,800 | 142 |
| 2024-07-23 | 139 | 144 | 139 | 141 | 212,300 | 141 |
| 2024-07-22 | 141 | 141 | 136 | 137 | 209,900 | 137 |
| 2024-07-19 | 149 | 149 | 138 | 139 | 597,000 | 139 |
| 2024-07-18 | 147 | 151 | 144 | 149 | 527,100 | 149 |
| 2024-07-17 | 144 | 149 | 143 | 147 | 407,900 | 147 |
| 2024-07-16 | 138 | 143 | 138 | 143 | 201,900 | 143 |
| 2024-07-12 | 138 | 142 | 137 | 137 | 402,700 | 137 |
| 2024-07-11 | 135 | 140 | 134 | 138 | 246,300 | 138 |
| 2024-07-10 | 135 | 136 | 134 | 134 | 96,400 | 134 |
| 2024-07-09 | 135 | 135 | 133 | 135 | 56,700 | 135 |
| 2024-07-08 | 136 | 136 | 133 | 134 | 146,000 | 134 |
| 2024-07-05 | 134 | 137 | 133 | 136 | 131,600 | 136 |
| 2024-07-04 | 135 | 137 | 134 | 136 | 255,900 | 136 |
| 2024-07-03 | 136 | 138 | 132 | 134 | 209,600 | 134 |
| 2024-07-02 | 141 | 141 | 136 | 136 | 155,100 | 136 |
| 2024-07-01 | 142 | 143 | 139 | 141 | 269,600 | 141 |
| 2024-06-28 | 146 | 146 | 139 | 141 | 365,100 | 141 |
| 2024-06-27 | 136 | 147 | 136 | 147 | 885,500 | 147 |
| 2024-06-26 | 132 | 136 | 132 | 135 | 158,700 | 135 |
| 2024-06-25 | 133 | 135 | 131 | 133 | 170,400 | 133 |
| 2024-06-24 | 135 | 135 | 133 | 133 | 58,400 | 133 |
| 2024-06-21 | 135 | 136 | 133 | 135 | 149,800 | 135 |
| 2024-06-20 | 133 | 135 | 133 | 135 | 59,500 | 135 |
| 2024-06-19 | 136 | 137 | 131 | 133 | 353,300 | 133 |
| 2024-06-18 | 132 | 135 | 125 | 134 | 724,200 | 134 |
| 2024-06-17 | 135 | 135 | 131 | 132 | 121,100 | 132 |
| 2024-06-14 | 132 | 134 | 132 | 134 | 109,900 | 134 |
| 2024-06-13 | 132 | 134 | 130 | 132 | 100,900 | 132 |
| 2024-06-12 | 137 | 137 | 130 | 130 | 318,700 | 130 |
| 2024-06-11 | 131 | 135 | 130 | 134 | 244,800 | 134 |
| 2024-06-10 | 128 | 131 | 127 | 131 | 152,800 | 131 |
| 2024-06-07 | 127 | 128 | 126 | 128 | 75,900 | 128 |
| 2024-06-06 | 129 | 130 | 125 | 127 | 127,000 | 127 |
| 2024-06-05 | 129 | 132 | 128 | 129 | 154,300 | 129 |
| 2024-06-04 | 127 | 128 | 126 | 128 | 134,800 | 128 |
| 2024-06-03 | 126 | 128 | 126 | 127 | 37,700 | 127 |
| 2024-05-31 | 123 | 127 | 123 | 125 | 130,300 | 125 |
| 2024-05-30 | 123 | 125 | 121 | 123 | 170,100 | 123 |
| 2024-05-29 | 126 | 127 | 123 | 123 | 107,300 | 123 |
| 2024-05-28 | 124 | 128 | 124 | 127 | 196,900 | 127 |
| 2024-05-27 | 123 | 124 | 121 | 122 | 193,300 | 122 |
| 2024-05-24 | 121 | 124 | 121 | 123 | 152,900 | 123 |
| 2024-05-23 | 124 | 124 | 122 | 123 | 179,500 | 123 |
| 2024-05-22 | 127 | 127 | 123 | 123 | 303,500 | 123 |
| 2024-05-21 | 129 | 132 | 127 | 127 | 365,000 | 127 |
| 2024-05-20 | 129 | 133 | 129 | 131 | 107,200 | 131 |
| 2024-05-17 | 133 | 133 | 129 | 130 | 142,500 | 130 |
| 2024-05-16 | 131 | 133 | 129 | 133 | 288,900 | 133 |
| 2024-05-15 | 138 | 139 | 130 | 132 | 718,300 | 132 |
| 2024-05-14 | 144 | 144 | 138 | 140 | 349,000 | 140 |
| 2024-05-13 | 137 | 141 | 136 | 140 | 250,200 | 140 |
| 2024-05-10 | 138 | 139 | 136 | 138 | 93,000 | 138 |
| 2024-05-09 | 139 | 140 | 136 | 138 | 138,100 | 138 |
| 2024-05-08 | 140 | 142 | 138 | 140 | 293,600 | 140 |
| 2024-05-07 | 139 | 141 | 138 | 139 | 233,300 | 139 |
| 2024-05-02 | 137 | 138 | 135 | 136 | 361,400 | 136 |
| 2024-05-01 | 138 | 143 | 135 | 136 | 948,200 | 136 |
| 2024-04-30 | 139 | 167 | 138 | 138 | 6,178,300 | 138 |
| 2024-04-26 | 135 | 137 | 127 | 136 | 705,800 | 136 |
| 2024-04-25 | 140 | 141 | 133 | 135 | 523,900 | 135 |
| 2024-04-24 | 141 | 143 | 140 | 141 | 142,200 | 141 |
| 2024-04-23 | 143 | 143 | 138 | 142 | 121,900 | 142 |
| 2024-04-22 | 141 | 143 | 140 | 142 | 159,400 | 142 |
| 2024-04-19 | 152 | 152 | 140 | 141 | 750,400 | 141 |
| 2024-04-18 | 151 | 154 | 148 | 153 | 226,700 | 153 |
| 2024-04-17 | 153 | 153 | 146 | 149 | 361,800 | 149 |
| 2024-04-16 | 155 | 156 | 149 | 152 | 495,900 | 152 |
| 2024-04-15 | 160 | 164 | 152 | 156 | 1,171,900 | 156 |
| 2024-04-12 | 147 | 167 | 146 | 163 | 3,930,700 | 163 |
| 2024-04-11 | 139 | 150 | 138 | 148 | 1,075,500 | 148 |
| 2024-04-10 | 144 | 145 | 139 | 140 | 256,500 | 140 |
| 2024-04-09 | 140 | 144 | 139 | 144 | 132,900 | 144 |
| 2024-04-08 | 137 | 140 | 136 | 140 | 105,600 | 140 |
| 2024-04-05 | 136 | 138 | 135 | 136 | 91,500 | 136 |
| 2024-04-04 | 140 | 140 | 135 | 137 | 153,700 | 137 |
| 2024-04-03 | 137 | 143 | 137 | 140 | 220,100 | 140 |
| 2024-04-02 | 143 | 145 | 138 | 138 | 333,900 | 138 |
| 2024-04-01 | 150 | 150 | 142 | 143 | 286,800 | 143 |
| 2024-03-29 | 146 | 153 | 146 | 150 | 244,200 | 150 |
| 2024-03-28 | 146 | 151 | 143 | 147 | 195,100 | 147 |
| 2024-03-27 | 152 | 153 | 145 | 147 | 397,300 | 147 |
| 2024-03-26 | 155 | 159 | 150 | 152 | 513,600 | 152 |
| 2024-03-25 | 153 | 154 | 150 | 151 | 185,700 | 151 |
| 2024-03-22 | 151 | 156 | 150 | 152 | 171,100 | 152 |
| 2024-03-21 | 155 | 155 | 150 | 151 | 216,900 | 151 |
| 2024-03-19 | 150 | 158 | 148 | 153 | 577,000 | 153 |
| 2024-03-18 | 146 | 151 | 146 | 149 | 339,800 | 149 |
| 2024-03-15 | 139 | 147 | 138 | 145 | 481,300 | 145 |
| 2024-03-14 | 142 | 143 | 136 | 140 | 347,600 | 140 |
| 2024-03-13 | 138 | 143 | 137 | 142 | 559,500 | 142 |
| 2024-03-12 | 161 | 164 | 137 | 137 | 2,895,100 | 137 |
| 2024-03-11 | 140 | 143 | 137 | 138 | 209,000 | 138 |
| 2024-03-08 | 143 | 153 | 140 | 141 | 723,700 | 141 |
| 2024-03-07 | 144 | 145 | 140 | 144 | 201,900 | 144 |
| 2024-03-06 | 137 | 143 | 137 | 142 | 190,900 | 142 |
| 2024-03-05 | 139 | 139 | 136 | 138 | 83,200 | 138 |
| 2024-03-04 | 140 | 144 | 138 | 141 | 192,900 | 141 |
| 2024-03-01 | 138 | 142 | 137 | 140 | 205,800 | 140 |
| 2024-02-29 | 138 | 140 | 136 | 138 | 226,300 | 138 |
| 2024-02-28 | 139 | 143 | 138 | 139 | 178,200 | 139 |
| 2024-02-27 | 132 | 140 | 131 | 140 | 460,500 | 140 |
| 2024-02-26 | 129 | 132 | 128 | 131 | 163,800 | 131 |
| 2024-02-22 | 129 | 129 | 126 | 129 | 140,100 | 129 |
| 2024-02-21 | 130 | 131 | 129 | 130 | 71,000 | 130 |
| 2024-02-20 | 130 | 132 | 129 | 131 | 164,700 | 131 |
| 2024-02-19 | 128 | 130 | 127 | 130 | 160,100 | 130 |
| 2024-02-16 | 121 | 128 | 121 | 127 | 342,100 | 127 |
| 2024-02-15 | 127 | 127 | 119 | 121 | 607,900 | 121 |
| 2024-02-14 | 127 | 127 | 124 | 126 | 332,600 | 126 |
| 2024-02-13 | 127 | 129 | 125 | 128 | 244,000 | 128 |
| 2024-02-09 | 128 | 130 | 127 | 128 | 346,900 | 128 |
| 2024-02-08 | 136 | 136 | 129 | 130 | 474,800 | 130 |
| 2024-02-07 | 135 | 135 | 130 | 133 | 230,700 | 133 |
| 2024-02-06 | 134 | 135 | 133 | 133 | 76,500 | 133 |
| 2024-02-05 | 132 | 135 | 131 | 134 | 148,300 | 134 |
| 2024-02-02 | 133 | 135 | 131 | 131 | 163,000 | 131 |
| 2024-02-01 | 134 | 134 | 131 | 132 | 220,500 | 132 |
| 2024-01-31 | 139 | 139 | 133 | 135 | 297,000 | 135 |
| 2024-01-30 | 134 | 145 | 133 | 138 | 889,500 | 138 |
| 2024-01-29 | 133 | 133 | 131 | 132 | 176,800 | 132 |
| 2024-01-26 | 135 | 137 | 133 | 133 | 180,300 | 133 |
| 2024-01-25 | 135 | 139 | 133 | 135 | 296,200 | 135 |
| 2024-01-24 | 134 | 137 | 133 | 137 | 364,300 | 137 |
| 2024-01-23 | 132 | 136 | 131 | 132 | 267,300 | 132 |
| 2024-01-22 | 130 | 133 | 128 | 131 | 191,100 | 131 |
| 2024-01-19 | 128 | 131 | 127 | 130 | 130,800 | 130 |
| 2024-01-18 | 130 | 131 | 126 | 129 | 207,800 | 129 |
| 2024-01-17 | 133 | 134 | 129 | 129 | 340,800 | 129 |
| 2024-01-16 | 134 | 135 | 132 | 134 | 157,000 | 134 |
| 2024-01-15 | 135 | 136 | 132 | 132 | 184,600 | 132 |
| 2024-01-12 | 135 | 135 | 131 | 135 | 178,400 | 135 |
| 2024-01-11 | 137 | 137 | 132 | 134 | 337,900 | 134 |
| 2024-01-10 | 138 | 139 | 135 | 138 | 238,300 | 138 |
| 2024-01-09 | 138 | 140 | 136 | 138 | 227,300 | 138 |
| 2024-01-05 | 140 | 142 | 137 | 139 | 322,300 | 139 |
| 2024-01-04 | 134 | 141 | 130 | 141 | 500,300 | 141 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-09-28]1株→2株
