4584 キッズウェル・バイオ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 104 | 106 | 103 | 106 | 126,400 | 106 |
| 2025-01-23 | 104 | 105 | 102 | 104 | 190,600 | 104 |
| 2025-01-22 | 104 | 105 | 103 | 103 | 87,800 | 103 |
| 2025-01-21 | 106 | 106 | 103 | 103 | 173,100 | 103 |
| 2025-01-20 | 105 | 107 | 105 | 106 | 123,900 | 106 |
| 2025-01-17 | 105 | 106 | 103 | 106 | 414,700 | 106 |
| 2025-01-16 | 106 | 106 | 105 | 105 | 65,500 | 105 |
| 2025-01-15 | 105 | 106 | 105 | 105 | 35,400 | 105 |
| 2025-01-14 | 105 | 107 | 104 | 105 | 163,900 | 105 |
| 2025-01-10 | 107 | 107 | 105 | 106 | 132,100 | 106 |
| 2025-01-09 | 109 | 109 | 106 | 108 | 77,500 | 108 |
| 2025-01-08 | 107 | 109 | 106 | 108 | 149,000 | 108 |
| 2025-01-07 | 107 | 108 | 105 | 106 | 145,900 | 106 |
| 2025-01-06 | 109 | 110 | 107 | 107 | 166,500 | 107 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-09-28]1株→2株