4584 キッズウェル・バイオ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 246 | 257 | 246 | 255 | 117,400 | 255 |
2023-03-29 | 238 | 250 | 238 | 245 | 100,600 | 245 |
2023-03-28 | 242 | 242 | 238 | 238 | 52,400 | 238 |
2023-03-27 | 240 | 243 | 238 | 240 | 42,300 | 240 |
2023-03-24 | 240 | 244 | 236 | 242 | 123,900 | 242 |
2023-03-23 | 241 | 244 | 236 | 240 | 66,300 | 240 |
2023-03-22 | 240 | 246 | 239 | 240 | 67,000 | 240 |
2023-03-20 | 245 | 246 | 236 | 236 | 160,700 | 236 |
2023-03-17 | 243 | 250 | 240 | 248 | 186,700 | 248 |
2023-03-16 | 244 | 244 | 228 | 243 | 345,900 | 243 |
2023-03-15 | 243 | 252 | 242 | 247 | 202,400 | 247 |
2023-03-14 | 251 | 252 | 241 | 242 | 268,400 | 242 |
2023-03-13 | 259 | 259 | 251 | 256 | 185,800 | 256 |
2023-03-10 | 263 | 264 | 258 | 259 | 135,800 | 259 |
2023-03-09 | 266 | 267 | 261 | 262 | 76,000 | 262 |
2023-03-08 | 266 | 267 | 263 | 265 | 62,500 | 265 |
2023-03-07 | 266 | 272 | 264 | 266 | 92,800 | 266 |
2023-03-06 | 268 | 269 | 262 | 266 | 93,900 | 266 |
2023-03-03 | 262 | 267 | 262 | 265 | 122,400 | 265 |
2023-03-02 | 264 | 265 | 259 | 263 | 130,200 | 263 |
2023-03-01 | 265 | 265 | 255 | 261 | 316,500 | 261 |
2023-02-28 | 273 | 274 | 267 | 267 | 137,500 | 267 |
2023-02-27 | 276 | 276 | 271 | 271 | 163,400 | 271 |
2023-02-24 | 286 | 286 | 271 | 283 | 327,800 | 283 |
2023-02-22 | 291 | 293 | 283 | 283 | 199,000 | 283 |
2023-02-21 | 298 | 301 | 291 | 295 | 167,500 | 295 |
2023-02-20 | 295 | 303 | 290 | 299 | 268,400 | 299 |
2023-02-17 | 296 | 303 | 291 | 294 | 215,900 | 294 |
2023-02-16 | 294 | 301 | 288 | 300 | 306,900 | 300 |
2023-02-15 | 291 | 292 | 283 | 291 | 129,000 | 291 |
2023-02-14 | 279 | 292 | 279 | 289 | 282,400 | 289 |
2023-02-13 | 282 | 282 | 275 | 279 | 209,300 | 279 |
2023-02-10 | 288 | 288 | 275 | 280 | 250,100 | 280 |
2023-02-09 | 291 | 302 | 286 | 288 | 296,800 | 288 |
2023-02-08 | 290 | 294 | 280 | 294 | 441,700 | 294 |
2023-02-07 | 295 | 301 | 291 | 298 | 230,500 | 298 |
2023-02-06 | 290 | 297 | 288 | 297 | 133,000 | 297 |
2023-02-03 | 296 | 296 | 287 | 290 | 258,600 | 290 |
2023-02-02 | 304 | 305 | 294 | 296 | 255,400 | 296 |
2023-02-01 | 301 | 310 | 300 | 304 | 372,000 | 304 |
2023-01-31 | 294 | 307 | 289 | 303 | 535,300 | 303 |
2023-01-30 | 293 | 297 | 287 | 293 | 218,400 | 293 |
2023-01-27 | 296 | 301 | 290 | 291 | 399,300 | 291 |
2023-01-26 | 293 | 305 | 293 | 298 | 496,900 | 298 |
2023-01-25 | 286 | 295 | 282 | 292 | 323,800 | 292 |
2023-01-24 | 284 | 289 | 281 | 282 | 435,300 | 282 |
2023-01-23 | 274 | 282 | 272 | 279 | 264,300 | 279 |
2023-01-20 | 265 | 276 | 265 | 273 | 221,700 | 273 |
2023-01-19 | 262 | 269 | 259 | 266 | 137,300 | 266 |
2023-01-18 | 253 | 265 | 253 | 265 | 252,400 | 265 |
2023-01-17 | 256 | 262 | 254 | 254 | 195,600 | 254 |
2023-01-16 | 266 | 266 | 254 | 255 | 645,100 | 255 |
2023-01-13 | 272 | 336 | 261 | 270 | 3,870,000 | 270 |
2023-01-12 | 277 | 277 | 266 | 266 | 237,600 | 266 |
2023-01-11 | 263 | 284 | 262 | 277 | 532,600 | 277 |
2023-01-10 | 266 | 297 | 258 | 263 | 1,748,000 | 263 |
2023-01-06 | 259 | 262 | 253 | 260 | 81,100 | 260 |
2023-01-05 | 265 | 265 | 255 | 256 | 140,500 | 256 |
2023-01-04 | 272 | 272 | 259 | 265 | 199,200 | 265 |
分割・併合履歴 : [2018-06-27]1株→2株 [2016-09-28]1株→2株