4584 キッズウェル・バイオ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-17231234227232155,600232
2022-08-16233235230231161,100231
2022-08-15238240231232171,500232
2022-08-12236243236239174,600239
2022-08-1023823923323988,000239
2022-08-09232241232238231,400238
2022-08-08234236229234190,200234
2022-08-05236237231234206,700234
2022-08-04236238233238122,900238
2022-08-03241243236236284,100236
2022-08-02242243240240146,200240
2022-08-01244246240246123,800246
2022-07-29244244240241187,100241
2022-07-28252253243243248,400243
2022-07-27253260248251280,500251
2022-07-26258259250256217,900256
2022-07-25268268256258261,400258
2022-07-22264271263265172,400265
2022-07-21260265260264135,500264
2022-07-20263264259259124,100259
2022-07-19260265257261132,500261
2022-07-15266267260260115,600260
2022-07-1426627126426672,800266
2022-07-13260275258266214,000266
2022-07-12264264257260117,600260
2022-07-1126826826326597,800265
2022-07-08269272262263199,900263
2022-07-0726726726226762,400267
2022-07-06270272265266189,300266
2022-07-0526526926426677,800266
2022-07-04268270259265125,500265
2022-07-01269270260263170,600263
2022-06-3027227626927268,700272
2022-06-2927527526527195,600271
2022-06-28272278270272148,100272
2022-06-27288288269275191,200275
2022-06-24276286273280219,800280
2022-06-23263278263268237,600268
2022-06-22277277263264110,400264
2022-06-21264276261269224,000269
2022-06-20262266253259192,100259
2022-06-17266268259259326,900259
2022-06-16284286274274207,400274
2022-06-15288294278278119,500278
2022-06-14282287275286184,100286
2022-06-13298303286292324,700292
2022-06-10293326291309729,000309
2022-06-09285302283299374,800299
2022-06-08280290278285307,700285
2022-06-07283285277279173,100279
2022-06-06282289278283245,500283
2022-06-03279291274287379,000287
2022-06-02275278266275181,900275
2022-06-01274292274277396,200277
2022-05-31270278265276281,300276
2022-05-30270278262270465,400270
2022-05-27255267250263498,800263
2022-05-26249253242248220,300248
2022-05-25260260239243436,300243
2022-05-24275277258260449,700260
2022-05-23270284270276429,100276
2022-05-20271276266270309,300270
2022-05-19270279258272424,300272
2022-05-182612982612781,026,800278
2022-05-17254273254260699,700260
2022-05-163173192782781,640,300278
2022-05-1335835835835842,100358
2022-05-12426443411438236,900438
2022-05-11418438418429136,400429
2022-05-10440442410426226,700426
2022-05-09447454435445151,100445
2022-05-06452462446455108,600455
2022-05-02459467452457129,900457
2022-04-28454470454467136,100467
2022-04-27450452438438116,200438
2022-04-26462463450458101,600458
2022-04-2546147045946457,700464
2022-04-2246147245646991,800469
2022-04-2147347346346981,100469
2022-04-20461477456472147,700472
2022-04-1947047145946347,100463
2022-04-1846947346146273,100462
2022-04-15472477462477118,500477
2022-04-14463482459480215,000480
2022-04-1345046445045860,400458
2022-04-1245345544144647,300446
2022-04-1146046445245653,200456
2022-04-0846146845746464,900464
2022-04-07473473450458157,000458
2022-04-06469476455473155,100473
2022-04-05475483465470201,200470
2022-04-04469474460474127,200474
2022-04-01457464445462104,700462
2022-03-31446462442460100,700460
2022-03-3044245244045094,500450
2022-03-2943044143043764,600437
2022-03-28433433420427100,500427
2022-03-25435440423437128,700437
2022-03-2441843341742992,600429
2022-03-23418430418425104,200425
2022-03-22428429413413118,600413
2022-03-18408427408423152,600423
2022-03-17395410395408111,400408
2022-03-1638839838738992,400389
2022-03-1536537836037775,200377
2022-03-1437237936536879,700368
2022-03-11377386367375128,300375
2022-03-10369384368384145,500384
2022-03-09361366346361155,400361
2022-03-08343370342362220,200362
2022-03-07349352335352289,300352
2022-03-04380380361365163,900365
2022-03-03400402380386145,500386
2022-03-02390400382394147,400394
2022-03-01380401374397141,000397
2022-02-28363380360374182,700374
2022-02-25338368338368221,500368
2022-02-24369370327330508,500330
2022-02-22389394370376283,600376
2022-02-21393398385397157,600397
2022-02-18399406391404163,900404
2022-02-17414417403405129,400405
2022-02-16407421407415155,600415
2022-02-15408409395399207,500399
2022-02-14417419406409133,300409
2022-02-1043243342342987,300429
2022-02-09432434417426120,900426
2022-02-08423437417436198,500436
2022-02-07448456423423281,700423
2022-02-0442543241642494,600424
2022-02-03440440427433137,900433
2022-02-02425448425447107,600447
2022-02-01417432414424138,900424
2022-01-31382411382409203,800409
2022-01-28406413385385332,900385
2022-01-27427428392398264,400398
2022-01-2641042541042163,300421
2022-01-25424428405411190,100411
2022-01-24423429409424178,200424
2022-01-21446446427429192,300429
2022-01-20455459440447171,400447
2022-01-19461464445446156,700446
2022-01-18470478461463142,400463
2022-01-1747547546046271,500462
2022-01-14461469446467159,000467
2022-01-1347147346146672,200466
2022-01-12464477464471102,200471
2022-01-1145246445246364,700463
2022-01-07465467444452207,500452
2022-01-06465465450460194,400460
2022-01-05490490467473183,300473
2022-01-0449849948749163,200491

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