4584 キッズウェル・バイオ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 128 | 130 | 126 | 128 | 679,500 | 128 |
| 2025-05-09 | 126 | 129 | 125 | 127 | 392,800 | 127 |
| 2025-05-08 | 129 | 129 | 124 | 127 | 940,100 | 127 |
| 2025-05-07 | 126 | 128 | 125 | 128 | 523,600 | 128 |
| 2025-05-02 | 126 | 127 | 124 | 126 | 473,500 | 126 |
| 2025-05-01 | 128 | 128 | 125 | 127 | 426,100 | 127 |
| 2025-04-30 | 128 | 129 | 124 | 129 | 774,200 | 129 |
| 2025-04-28 | 131 | 139 | 125 | 128 | 2,698,700 | 128 |
| 2025-04-25 | 130 | 134 | 129 | 131 | 779,200 | 131 |
| 2025-04-24 | 137 | 137 | 131 | 131 | 949,300 | 131 |
| 2025-04-23 | 132 | 137 | 126 | 136 | 3,489,300 | 136 |
| 2025-04-22 | 136 | 138 | 130 | 130 | 1,878,900 | 130 |
| 2025-04-21 | 144 | 147 | 137 | 137 | 2,709,300 | 137 |
| 2025-04-18 | 136 | 147 | 133 | 145 | 5,270,400 | 145 |
| 2025-04-17 | 134 | 145 | 131 | 137 | 5,509,000 | 137 |
| 2025-04-16 | 136 | 151 | 129 | 136 | 19,403,500 | 136 |
| 2025-04-15 | 116 | 165 | 116 | 136 | 39,606,600 | 136 |
| 2025-04-14 | 116 | 116 | 113 | 115 | 658,700 | 115 |
| 2025-04-11 | 108 | 115 | 107 | 115 | 875,800 | 115 |
| 2025-04-10 | 116 | 116 | 110 | 111 | 1,110,600 | 111 |
| 2025-04-09 | 107 | 112 | 103 | 107 | 1,266,100 | 107 |
| 2025-04-08 | 105 | 112 | 105 | 108 | 1,446,300 | 108 |
| 2025-04-07 | 95 | 104 | 93 | 98 | 2,077,900 | 98 |
| 2025-04-04 | 116 | 116 | 104 | 109 | 3,294,700 | 109 |
| 2025-04-03 | 123 | 123 | 115 | 116 | 4,397,600 | 116 |
| 2025-04-02 | 162 | 162 | 125 | 128 | 14,187,900 | 128 |
| 2025-04-01 | 162 | 162 | 150 | 162 | 8,135,800 | 162 |
| 2025-03-31 | 120 | 120 | 111 | 112 | 1,485,700 | 112 |
| 2025-03-28 | 124 | 124 | 122 | 122 | 378,900 | 122 |
| 2025-03-27 | 123 | 125 | 122 | 124 | 207,000 | 124 |
| 2025-03-26 | 125 | 126 | 123 | 124 | 303,800 | 124 |
| 2025-03-25 | 125 | 128 | 124 | 125 | 427,300 | 125 |
| 2025-03-24 | 130 | 131 | 124 | 125 | 876,700 | 125 |
| 2025-03-21 | 132 | 133 | 129 | 132 | 580,500 | 132 |
| 2025-03-19 | 130 | 136 | 130 | 132 | 495,300 | 132 |
| 2025-03-18 | 132 | 134 | 129 | 131 | 304,700 | 131 |
| 2025-03-17 | 136 | 136 | 129 | 131 | 624,100 | 131 |
| 2025-03-14 | 136 | 139 | 132 | 137 | 562,900 | 137 |
| 2025-03-13 | 138 | 138 | 132 | 133 | 630,900 | 133 |
| 2025-03-12 | 132 | 138 | 132 | 138 | 408,200 | 138 |
| 2025-03-11 | 129 | 132 | 127 | 132 | 302,100 | 132 |
| 2025-03-10 | 128 | 132 | 126 | 131 | 376,800 | 131 |
| 2025-03-07 | 128 | 132 | 127 | 128 | 417,700 | 128 |
| 2025-03-06 | 130 | 132 | 128 | 128 | 551,000 | 128 |
| 2025-03-05 | 130 | 133 | 125 | 129 | 1,594,100 | 129 |
| 2025-03-04 | 136 | 140 | 132 | 134 | 1,074,700 | 134 |
| 2025-03-03 | 148 | 148 | 140 | 141 | 944,400 | 141 |
| 2025-02-28 | 151 | 151 | 142 | 148 | 1,462,200 | 148 |
| 2025-02-27 | 152 | 159 | 143 | 153 | 3,106,600 | 153 |
| 2025-02-26 | 136 | 151 | 136 | 147 | 1,838,800 | 147 |
| 2025-02-25 | 150 | 151 | 137 | 138 | 2,601,700 | 138 |
| 2025-02-21 | 144 | 171 | 142 | 154 | 6,292,900 | 154 |
| 2025-02-20 | 141 | 145 | 139 | 141 | 1,251,700 | 141 |
| 2025-02-19 | 150 | 158 | 138 | 139 | 5,424,400 | 139 |
| 2025-02-18 | 130 | 139 | 125 | 137 | 2,172,900 | 137 |
| 2025-02-17 | 118 | 129 | 116 | 124 | 1,208,000 | 124 |
| 2025-02-14 | 115 | 115 | 112 | 113 | 294,200 | 113 |
| 2025-02-13 | 115 | 117 | 112 | 116 | 380,600 | 116 |
| 2025-02-12 | 112 | 113 | 109 | 113 | 409,700 | 113 |
| 2025-02-10 | 110 | 114 | 109 | 113 | 231,000 | 113 |
| 2025-02-07 | 109 | 117 | 107 | 109 | 759,400 | 109 |
| 2025-02-06 | 107 | 110 | 105 | 109 | 178,200 | 109 |
| 2025-02-05 | 108 | 108 | 104 | 107 | 157,800 | 107 |
| 2025-02-04 | 106 | 108 | 106 | 106 | 110,900 | 106 |
| 2025-02-03 | 107 | 108 | 103 | 107 | 190,800 | 107 |
| 2025-01-31 | 106 | 109 | 105 | 107 | 161,000 | 107 |
| 2025-01-30 | 106 | 107 | 105 | 106 | 109,300 | 106 |
| 2025-01-29 | 108 | 108 | 106 | 107 | 65,500 | 107 |
| 2025-01-28 | 108 | 109 | 107 | 107 | 71,500 | 107 |
| 2025-01-27 | 105 | 108 | 105 | 107 | 81,600 | 107 |
| 2025-01-24 | 104 | 106 | 103 | 106 | 126,400 | 106 |
| 2025-01-23 | 104 | 105 | 102 | 104 | 190,600 | 104 |
| 2025-01-22 | 104 | 105 | 103 | 103 | 87,800 | 103 |
| 2025-01-21 | 106 | 106 | 103 | 103 | 173,100 | 103 |
| 2025-01-20 | 105 | 107 | 105 | 106 | 123,900 | 106 |
| 2025-01-17 | 105 | 106 | 103 | 106 | 414,700 | 106 |
| 2025-01-16 | 106 | 106 | 105 | 105 | 65,500 | 105 |
| 2025-01-15 | 105 | 106 | 105 | 105 | 35,400 | 105 |
| 2025-01-14 | 105 | 107 | 104 | 105 | 163,900 | 105 |
| 2025-01-10 | 107 | 107 | 105 | 106 | 132,100 | 106 |
| 2025-01-09 | 109 | 109 | 106 | 108 | 77,500 | 108 |
| 2025-01-08 | 107 | 109 | 106 | 108 | 149,000 | 108 |
| 2025-01-07 | 107 | 108 | 105 | 106 | 145,900 | 106 |
| 2025-01-06 | 109 | 110 | 107 | 107 | 166,500 | 107 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-09-28]1株→2株