4584 キッズウェル・バイオ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	494	497	479	493	211,200	493
2021-12-29	480	498	478	494	195,200	494
2021-12-28	473	480	467	472	160,400	472
2021-12-27	490	490	465	468	255,600	468
2021-12-24	492	502	486	491	130,100	491
2021-12-23	489	503	482	490	193,000	490
2021-12-22	483	498	479	487	150,200	487
2021-12-21	466	480	460	477	90,000	477
2021-12-20	466	474	462	463	108,700	463
2021-12-17	479	487	466	470	134,700	470
2021-12-16	475	489	472	484	104,200	484
2021-12-15	450	468	444	467	67,000	467
2021-12-14	444	453	440	452	145,100	452
2021-12-13	474	474	444	445	324,300	445
2021-12-10	500	500	473	477	165,600	477
2021-12-09	487	510	481	494	257,100	494
2021-12-08	476	491	461	483	142,400	483
2021-12-07	460	465	447	465	233,900	465
2021-12-06	460	463	440	444	220,900	444
2021-12-03	454	474	454	464	154,000	464
2021-12-02	465	466	452	462	185,500	462
2021-12-01	481	484	464	470	224,000	470
2021-11-30	504	507	483	485	146,400	485
2021-11-29	493	509	485	489	183,000	489
2021-11-26	522	522	498	513	184,100	513
2021-11-25	517	526	504	521	142,100	521
2021-11-24	508	512	497	511	141,500	511
2021-11-22	500	515	489	512	92,700	512
2021-11-19	508	508	487	497	151,700	497
2021-11-18	523	523	497	505	149,600	505
2021-11-17	533	540	507	513	323,200	513
2021-11-16	509	535	508	531	286,400	531
2021-11-15	494	508	486	503	221,800	503
2021-11-12	475	496	474	493	124,200	493
2021-11-11	490	490	469	474	268,000	474
2021-11-10	474	501	473	495	232,800	495
2021-11-09	471	488	466	475	145,800	475
2021-11-08	467	476	460	463	132,500	463
2021-11-05	472	472	450	463	141,000	463
2021-11-04	483	491	464	466	175,600	466
2021-11-02	480	488	476	481	52,800	481
2021-11-01	495	497	477	480	79,000	480
2021-10-29	494	494	476	482	115,100	482
2021-10-28	490	494	483	486	75,600	486
2021-10-27	495	497	483	487	85,200	487
2021-10-26	486	493	477	489	90,400	489
2021-10-25	476	482	466	482	91,500	482
2021-10-22	475	487	473	481	120,400	481
2021-10-21	496	496	475	476	258,900	476
2021-10-20	504	505	490	492	176,800	492
2021-10-19	493	506	493	505	86,600	505
2021-10-18	509	514	492	495	258,300	495
2021-10-15	506	518	502	516	143,100	516
2021-10-14	500	515	496	501	255,700	501
2021-10-13	499	509	493	498	145,300	498
2021-10-12	506	511	495	498	212,000	498
2021-10-11	504	507	488	504	217,500	504
2021-10-08	508	514	503	504	155,800	504
2021-10-07	505	519	503	504	275,400	504
2021-10-06	528	532	502	502	331,100	502
2021-10-05	538	538	507	518	498,500	518
2021-10-04	573	577	535	538	362,700	538
2021-10-01	576	580	558	567	404,700	567
2021-09-30	595	597	574	579	261,300	579
2021-09-29	607	612	582	591	437,400	591
2021-09-28	639	641	582	605	772,600	605
2021-09-27	660	666	619	635	326,800	635
2021-09-24	655	666	646	653	242,800	653
2021-09-22	666	677	635	643	387,500	643
2021-09-21	665	687	647	670	580,700	670
2021-09-17	704	715	683	708	342,800	708
2021-09-16	777	777	675	708	1,102,000	708
2021-09-15	824	825	755	770	801,700	770
2021-09-14	850	858	831	835	364,300	835
2021-09-13	806	864	793	858	831,000	858
2021-09-10	779	800	768	797	286,400	797
2021-09-09	789	789	770	778	181,300	778
2021-09-08	802	806	778	791	197,900	791
2021-09-07	790	811	788	797	211,600	797
2021-09-06	796	798	762	796	308,000	796
2021-09-03	790	796	763	785	386,000	785
2021-09-02	820	824	785	797	468,700	797
2021-09-01	817	821	790	820	374,800	820
2021-08-31	806	826	790	804	292,500	804
2021-08-30	807	818	770	807	453,700	807
2021-08-27	819	833	802	806	411,100	806
2021-08-26	762	824	750	819	596,400	819
2021-08-25	783	839	762	777	1,057,400	777
2021-08-24	787	800	750	783	870,800	783
2021-08-23	722	778	716	773	759,800	773
2021-08-20	671	723	668	719	852,900	719
2021-08-19	637	688	637	673	634,900	673
2021-08-18	610	645	610	636	378,100	636
2021-08-17	622	628	606	612	148,100	612
2021-08-16	606	623	591	622	210,500	622
2021-08-13	576	618	571	616	389,600	616
2021-08-12	570	570	555	570	91,700	570
2021-08-11	559	578	551	574	77,100	574
2021-08-10	545	563	536	559	215,700	559
2021-08-06	559	567	542	546	216,500	546
2021-08-05	589	596	561	570	310,500	570
2021-08-04	620	620	593	596	210,100	596
2021-08-03	624	641	614	620	203,300	620
2021-08-02	643	643	612	628	348,100	628
2021-07-30	620	628	587	627	523,000	627
2021-07-29	600	645	592	627	678,700	627
2021-07-28	588	609	583	596	318,200	596
2021-07-27	554	604	552	597	436,500	597
2021-07-26	560	563	550	551	75,200	551
2021-07-21	560	568	552	558	61,400	558
2021-07-20	555	563	546	551	61,300	551
2021-07-19	556	564	548	557	80,100	557
2021-07-16	545	565	545	559	93,500	559
2021-07-15	565	565	543	551	163,100	551
2021-07-14	569	569	556	557	163,000	557
2021-07-13	572	575	561	566	117,900	566
2021-07-12	578	592	564	575	184,000	575
2021-07-09	546	577	543	574	175,800	574
2021-07-08	578	591	552	557	306,100	557
2021-07-07	591	603	583	586	148,100	586
2021-07-06	608	626	569	590	406,100	590
2021-07-05	617	623	591	606	312,900	606
2021-07-02	643	659	623	623	344,400	623
2021-07-01	633	666	627	649	560,000	649
2021-06-30	601	645	600	643	517,700	643
2021-06-29	580	615	580	602	353,800	602
2021-06-28	586	596	575	582	226,200	582
2021-06-25	566	603	561	589	410,800	589
2021-06-24	636	636	551	572	1,323,100	572
2021-06-23	603	654	603	645	924,300	645
2021-06-22	585	604	568	595	618,500	595
2021-06-21	551	576	542	571	393,100	571
2021-06-18	553	569	546	554	329,000	554
2021-06-17	510	553	495	547	472,200	547
2021-06-16	527	531	510	511	134,300	511
2021-06-15	514	530	505	526	231,700	526
2021-06-14	500	513	499	512	116,800	512
2021-06-11	501	501	488	497	104,100	497
2021-06-10	498	502	486	498	92,500	498
2021-06-09	495	508	492	502	192,500	502
2021-06-08	482	496	476	492	190,700	492
2021-06-07	485	491	467	475	160,500	475
2021-06-04	447	483	445	480	294,000	480
2021-06-03	438	450	430	445	117,400	445
2021-06-02	438	444	426	442	136,500	442
2021-06-01	429	446	420	422	173,000	422
2021-05-31	431	433	423	429	38,200	429
2021-05-28	430	434	427	430	26,800	430
2021-05-27	434	436	428	430	38,000	430
2021-05-26	426	441	421	440	59,000	440
2021-05-25	446	446	422	426	116,000	426
2021-05-24	445	445	425	439	123,300	439
2021-05-21	445	451	441	445	54,800	445
2021-05-20	437	444	435	439	44,000	439
2021-05-19	421	434	416	433	49,600	433
2021-05-18	427	428	421	421	58,300	421
2021-05-17	416	440	414	427	208,800	427
2021-05-14	411	414	393	410	284,300	410
2021-05-13	411	426	406	417	128,900	417
2021-05-12	444	444	417	423	248,100	423
2021-05-11	450	451	443	446	73,600	446
2021-05-10	452	454	447	454	59,000	454
2021-05-07	450	453	443	450	79,600	450
2021-05-06	452	457	449	451	64,400	451
2021-04-30	455	456	449	452	70,000	452
2021-04-28	452	458	450	455	86,100	455
2021-04-27	463	463	454	458	91,100	458
2021-04-26	467	467	460	463	79,800	463
2021-04-23	475	477	466	470	65,800	470
2021-04-22	466	474	464	472	54,500	472
2021-04-21	473	473	464	466	162,100	466
2021-04-20	480	482	475	476	85,500	476
2021-04-19	479	483	473	482	158,600	482
2021-04-16	490	490	477	479	134,500	479
2021-04-15	482	488	479	486	41,700	486
2021-04-14	480	486	476	486	123,200	486
2021-04-13	486	489	480	481	104,100	481
2021-04-12	490	492	482	486	77,500	486
2021-04-09	498	498	488	488	105,300	488
2021-04-08	502	502	489	491	108,700	491
2021-04-07	509	509	499	502	79,000	502
2021-04-06	509	516	506	509	57,400	509
2021-04-05	512	512	504	507	42,500	507
2021-04-02	512	514	506	512	36,200	512
2021-04-01	508	516	503	507	41,500	507
2021-03-31	507	508	501	504	37,200	504
2021-03-30	505	507	498	500	51,800	500
2021-03-29	512	512	494	497	112,000	497
2021-03-26	500	515	500	512	83,200	512
2021-03-25	498	504	489	499	67,900	499
2021-03-24	512	513	484	495	225,300	495
2021-03-23	521	524	511	512	100,600	512
2021-03-22	524	527	516	524	70,100	524
2021-03-19	521	530	516	524	92,600	524
2021-03-18	524	536	524	524	62,300	524
2021-03-17	514	532	514	526	74,900	526
2021-03-16	521	523	512	516	67,400	516
2021-03-15	515	527	512	521	61,200	521
2021-03-12	504	515	502	511	75,900	511
2021-03-11	502	505	496	504	68,900	504
2021-03-10	492	507	491	507	114,300	507
2021-03-09	485	497	473	497	155,400	497
2021-03-08	502	502	488	493	129,900	493
2021-03-05	491	502	476	502	266,700	502
2021-03-04	507	507	484	496	231,300	496
2021-03-03	515	517	509	513	61,500	513
2021-03-02	534	537	508	518	117,900	518
2021-03-01	550	550	521	535	212,400	535
2021-02-26	539	565	529	552	241,600	552
2021-02-25	522	557	514	547	379,500	547
2021-02-24	510	522	502	507	125,400	507
2021-02-22	502	517	501	509	67,300	509
2021-02-19	502	506	486	501	135,700	501
2021-02-18	506	511	497	505	130,700	505
2021-02-17	500	516	484	508	341,600	508
2021-02-16	555	555	511	511	475,300	511
2021-02-15	589	590	553	562	211,400	562
2021-02-12	573	584	555	577	212,500	577
2021-02-10	565	572	558	569	71,100	569
2021-02-09	576	576	558	562	199,100	562
2021-02-08	563	588	560	582	284,800	582
2021-02-05	559	559	540	553	125,700	553
2021-02-04	563	573	550	556	199,500	556
2021-02-03	537	563	537	558	147,400	558
2021-02-02	528	543	528	535	61,500	535
2021-02-01	515	529	508	528	101,200	528
2021-01-29	527	557	520	525	240,600	525
2021-01-28	530	530	517	517	135,000	517
2021-01-27	521	536	520	532	79,200	532
2021-01-26	530	530	518	524	53,500	524
2021-01-25	525	534	515	532	78,300	532
2021-01-22	530	530	513	520	84,100	520
2021-01-21	529	537	521	525	135,600	525
2021-01-20	499	520	497	519	117,500	519
2021-01-19	483	503	483	498	118,900	498
2021-01-18	478	487	469	483	110,000	483
2021-01-15	478	484	475	478	92,700	478
2021-01-14	481	486	476	478	109,900	478
2021-01-13	494	494	481	482	74,400	482
2021-01-12	492	495	488	492	54,600	492
2021-01-08	484	492	480	490	50,100	490
2021-01-07	499	501	482	484	66,600	484
2021-01-06	478	493	478	493	51,500	493
2021-01-05	474	484	470	479	69,800	479
2021-01-04	496	500	475	481	107,100	481

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28