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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 143 | 143 | 138 | 142 | 121,900 | 142 |
| 2024-04-22 | 141 | 143 | 140 | 142 | 159,400 | 142 |
| 2024-04-19 | 152 | 152 | 140 | 141 | 750,400 | 141 |
| 2024-04-18 | 151 | 154 | 148 | 153 | 226,700 | 153 |
| 2024-04-17 | 153 | 153 | 146 | 149 | 361,800 | 149 |
| 2024-04-16 | 155 | 156 | 149 | 152 | 495,900 | 152 |
| 2024-04-15 | 160 | 164 | 152 | 156 | 1,171,900 | 156 |
| 2024-04-12 | 147 | 167 | 146 | 163 | 3,930,700 | 163 |
| 2024-04-11 | 139 | 150 | 138 | 148 | 1,075,500 | 148 |
| 2024-04-10 | 144 | 145 | 139 | 140 | 256,500 | 140 |
| 2024-04-09 | 140 | 144 | 139 | 144 | 132,900 | 144 |
| 2024-04-08 | 137 | 140 | 136 | 140 | 105,600 | 140 |
| 2024-04-05 | 136 | 138 | 135 | 136 | 91,500 | 136 |
| 2024-04-04 | 140 | 140 | 135 | 137 | 153,700 | 137 |
| 2024-04-03 | 137 | 143 | 137 | 140 | 220,100 | 140 |
| 2024-04-02 | 143 | 145 | 138 | 138 | 333,900 | 138 |
| 2024-04-01 | 150 | 150 | 142 | 143 | 286,800 | 143 |
| 2024-03-29 | 146 | 153 | 146 | 150 | 244,200 | 150 |
| 2024-03-28 | 146 | 151 | 143 | 147 | 195,100 | 147 |
| 2024-03-27 | 152 | 153 | 145 | 147 | 397,300 | 147 |
| 2024-03-26 | 155 | 159 | 150 | 152 | 513,600 | 152 |
| 2024-03-25 | 153 | 154 | 150 | 151 | 185,700 | 151 |
| 2024-03-22 | 151 | 156 | 150 | 152 | 171,100 | 152 |
| 2024-03-21 | 155 | 155 | 150 | 151 | 216,900 | 151 |
| 2024-03-19 | 150 | 158 | 148 | 153 | 577,000 | 153 |
| 2024-03-18 | 146 | 151 | 146 | 149 | 339,800 | 149 |
| 2024-03-15 | 139 | 147 | 138 | 145 | 481,300 | 145 |
| 2024-03-14 | 142 | 143 | 136 | 140 | 347,600 | 140 |
| 2024-03-13 | 138 | 143 | 137 | 142 | 559,500 | 142 |
| 2024-03-12 | 161 | 164 | 137 | 137 | 2,895,100 | 137 |
| 2024-03-11 | 140 | 143 | 137 | 138 | 209,000 | 138 |
| 2024-03-08 | 143 | 153 | 140 | 141 | 723,700 | 141 |
| 2024-03-07 | 144 | 145 | 140 | 144 | 201,900 | 144 |
| 2024-03-06 | 137 | 143 | 137 | 142 | 190,900 | 142 |
| 2024-03-05 | 139 | 139 | 136 | 138 | 83,200 | 138 |
| 2024-03-04 | 140 | 144 | 138 | 141 | 192,900 | 141 |
| 2024-03-01 | 138 | 142 | 137 | 140 | 205,800 | 140 |
| 2024-02-29 | 138 | 140 | 136 | 138 | 226,300 | 138 |
| 2024-02-28 | 139 | 143 | 138 | 139 | 178,200 | 139 |
| 2024-02-27 | 132 | 140 | 131 | 140 | 460,500 | 140 |
| 2024-02-26 | 129 | 132 | 128 | 131 | 163,800 | 131 |
| 2024-02-22 | 129 | 129 | 126 | 129 | 140,100 | 129 |
| 2024-02-21 | 130 | 131 | 129 | 130 | 71,000 | 130 |
| 2024-02-20 | 130 | 132 | 129 | 131 | 164,700 | 131 |
| 2024-02-19 | 128 | 130 | 127 | 130 | 160,100 | 130 |
| 2024-02-16 | 121 | 128 | 121 | 127 | 342,100 | 127 |
| 2024-02-15 | 127 | 127 | 119 | 121 | 607,900 | 121 |
| 2024-02-14 | 127 | 127 | 124 | 126 | 332,600 | 126 |
| 2024-02-13 | 127 | 129 | 125 | 128 | 244,000 | 128 |
| 2024-02-09 | 128 | 130 | 127 | 128 | 346,900 | 128 |
| 2024-02-08 | 136 | 136 | 129 | 130 | 474,800 | 130 |
| 2024-02-07 | 135 | 135 | 130 | 133 | 230,700 | 133 |
| 2024-02-06 | 134 | 135 | 133 | 133 | 76,500 | 133 |
| 2024-02-05 | 132 | 135 | 131 | 134 | 148,300 | 134 |
| 2024-02-02 | 133 | 135 | 131 | 131 | 163,000 | 131 |
| 2024-02-01 | 134 | 134 | 131 | 132 | 220,500 | 132 |
| 2024-01-31 | 139 | 139 | 133 | 135 | 297,000 | 135 |
| 2024-01-30 | 134 | 145 | 133 | 138 | 889,500 | 138 |
| 2024-01-29 | 133 | 133 | 131 | 132 | 176,800 | 132 |
| 2024-01-26 | 135 | 137 | 133 | 133 | 180,300 | 133 |
| 2024-01-25 | 135 | 139 | 133 | 135 | 296,200 | 135 |
| 2024-01-24 | 134 | 137 | 133 | 137 | 364,300 | 137 |
| 2024-01-23 | 132 | 136 | 131 | 132 | 267,300 | 132 |
| 2024-01-22 | 130 | 133 | 128 | 131 | 191,100 | 131 |
| 2024-01-19 | 128 | 131 | 127 | 130 | 130,800 | 130 |
| 2024-01-18 | 130 | 131 | 126 | 129 | 207,800 | 129 |
| 2024-01-17 | 133 | 134 | 129 | 129 | 340,800 | 129 |
| 2024-01-16 | 134 | 135 | 132 | 134 | 157,000 | 134 |
| 2024-01-15 | 135 | 136 | 132 | 132 | 184,600 | 132 |
| 2024-01-12 | 135 | 135 | 131 | 135 | 178,400 | 135 |
| 2024-01-11 | 137 | 137 | 132 | 134 | 337,900 | 134 |
| 2024-01-10 | 138 | 139 | 135 | 138 | 238,300 | 138 |
| 2024-01-09 | 138 | 140 | 136 | 138 | 227,300 | 138 |
| 2024-01-05 | 140 | 142 | 137 | 139 | 322,300 | 139 |
| 2024-01-04 | 134 | 141 | 130 | 141 | 500,300 | 141 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-09-28]1株→2株
