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
2024-02-28139143138139178,200139
2024-02-27132140131140460,500140
2024-02-26129132128131163,800131
2024-02-22129129126129140,100129
2024-02-2113013112913071,000130
2024-02-20130132129131164,700131
2024-02-19128130127130160,100130
2024-02-16121128121127342,100127
2024-02-15127127119121607,900121
2024-02-14127127124126332,600126
2024-02-13127129125128244,000128
2024-02-09128130127128346,900128
2024-02-08136136129130474,800130
2024-02-07135135130133230,700133
2024-02-0613413513313376,500133
2024-02-05132135131134148,300134
2024-02-02133135131131163,000131
2024-02-01134134131132220,500132
2024-01-31139139133135297,000135
2024-01-30134145133138889,500138
2024-01-29133133131132176,800132
2024-01-26135137133133180,300133
2024-01-25135139133135296,200135
2024-01-24134137133137364,300137
2024-01-23132136131132267,300132
2024-01-22130133128131191,100131
2024-01-19128131127130130,800130
2024-01-18130131126129207,800129
2024-01-17133134129129340,800129
2024-01-16134135132134157,000134
2024-01-15135136132132184,600132
2024-01-12135135131135178,400135
2024-01-11137137132134337,900134
2024-01-10138139135138238,300138
2024-01-09138140136138227,300138
2024-01-05140142137139322,300139
2024-01-04134141130141500,300141

分割・併合履歴 : [2018-06-27]1株→2株 [2016-09-28]1株→2株