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
2023-03-30246257246255117,400255
2023-03-29238250238245100,600245
2023-03-2824224223823852,400238
2023-03-2724024323824042,300240
2023-03-24240244236242123,900242
2023-03-2324124423624066,300240
2023-03-2224024623924067,000240
2023-03-20245246236236160,700236
2023-03-17243250240248186,700248
2023-03-16244244228243345,900243
2023-03-15243252242247202,400247
2023-03-14251252241242268,400242
2023-03-13259259251256185,800256
2023-03-10263264258259135,800259
2023-03-0926626726126276,000262
2023-03-0826626726326562,500265
2023-03-0726627226426692,800266
2023-03-0626826926226693,900266
2023-03-03262267262265122,400265
2023-03-02264265259263130,200263
2023-03-01265265255261316,500261
2023-02-28273274267267137,500267
2023-02-27276276271271163,400271
2023-02-24286286271283327,800283
2023-02-22291293283283199,000283
2023-02-21298301291295167,500295
2023-02-20295303290299268,400299
2023-02-17296303291294215,900294
2023-02-16294301288300306,900300
2023-02-15291292283291129,000291
2023-02-14279292279289282,400289
2023-02-13282282275279209,300279
2023-02-10288288275280250,100280
2023-02-09291302286288296,800288
2023-02-08290294280294441,700294
2023-02-07295301291298230,500298
2023-02-06290297288297133,000297
2023-02-03296296287290258,600290
2023-02-02304305294296255,400296
2023-02-01301310300304372,000304
2023-01-31294307289303535,300303
2023-01-30293297287293218,400293
2023-01-27296301290291399,300291
2023-01-26293305293298496,900298
2023-01-25286295282292323,800292
2023-01-24284289281282435,300282
2023-01-23274282272279264,300279
2023-01-20265276265273221,700273
2023-01-19262269259266137,300266
2023-01-18253265253265252,400265
2023-01-17256262254254195,600254
2023-01-16266266254255645,100255
2023-01-132723362612703,870,000270
2023-01-12277277266266237,600266
2023-01-11263284262277532,600277
2023-01-102662972582631,748,000263
2023-01-0625926225326081,100260
2023-01-05265265255256140,500256
2023-01-04272272259265199,200265

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