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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 259 | 269 | 259 | 267 | 170,400 | 267 |
| 2022-12-29 | 258 | 260 | 253 | 259 | 189,800 | 259 |
| 2022-12-28 | 252 | 263 | 250 | 254 | 320,400 | 254 |
| 2022-12-27 | 252 | 260 | 251 | 252 | 230,400 | 252 |
| 2022-12-26 | 258 | 260 | 249 | 251 | 308,800 | 251 |
| 2022-12-23 | 255 | 268 | 252 | 256 | 283,200 | 256 |
| 2022-12-22 | 266 | 268 | 261 | 263 | 189,300 | 263 |
| 2022-12-21 | 260 | 271 | 258 | 264 | 325,300 | 264 |
| 2022-12-20 | 268 | 273 | 257 | 258 | 471,900 | 258 |
| 2022-12-19 | 275 | 276 | 268 | 269 | 277,300 | 269 |
| 2022-12-16 | 283 | 285 | 279 | 279 | 136,900 | 279 |
| 2022-12-15 | 280 | 288 | 278 | 284 | 217,100 | 284 |
| 2022-12-14 | 288 | 289 | 278 | 279 | 263,500 | 279 |
| 2022-12-13 | 295 | 295 | 285 | 291 | 250,700 | 291 |
| 2022-12-12 | 291 | 297 | 290 | 294 | 214,800 | 294 |
| 2022-12-09 | 289 | 295 | 281 | 295 | 324,300 | 295 |
| 2022-12-08 | 287 | 295 | 286 | 289 | 326,900 | 289 |
| 2022-12-07 | 274 | 290 | 274 | 289 | 275,400 | 289 |
| 2022-12-06 | 278 | 283 | 268 | 279 | 448,400 | 279 |
| 2022-12-05 | 290 | 304 | 278 | 278 | 1,426,500 | 278 |
| 2022-12-02 | 291 | 294 | 281 | 283 | 490,200 | 283 |
| 2022-12-01 | 292 | 300 | 287 | 293 | 494,800 | 293 |
| 2022-11-30 | 300 | 300 | 289 | 294 | 490,300 | 294 |
| 2022-11-29 | 326 | 328 | 297 | 300 | 1,177,800 | 300 |
| 2022-11-28 | 321 | 324 | 307 | 318 | 620,700 | 318 |
| 2022-11-25 | 331 | 336 | 321 | 323 | 967,900 | 323 |
| 2022-11-24 | 326 | 352 | 322 | 337 | 2,269,500 | 337 |
| 2022-11-22 | 316 | 345 | 310 | 319 | 2,278,900 | 319 |
| 2022-11-21 | 305 | 323 | 297 | 319 | 1,006,100 | 319 |
| 2022-11-18 | 296 | 319 | 295 | 308 | 1,551,500 | 308 |
| 2022-11-17 | 287 | 295 | 284 | 295 | 436,900 | 295 |
| 2022-11-16 | 296 | 307 | 288 | 292 | 1,039,300 | 292 |
| 2022-11-15 | 286 | 308 | 285 | 304 | 1,131,800 | 304 |
| 2022-11-14 | 296 | 304 | 283 | 286 | 1,391,800 | 286 |
| 2022-11-11 | 291 | 313 | 272 | 295 | 7,540,300 | 295 |
| 2022-11-10 | 350 | 388 | 276 | 283 | 22,972,100 | 283 |
| 2022-11-09 | 294 | 310 | 282 | 310 | 4,228,000 | 310 |
| 2022-11-08 | 236 | 241 | 227 | 230 | 2,708,100 | 230 |
| 2022-11-07 | 209 | 277 | 207 | 252 | 10,956,400 | 252 |
| 2022-11-04 | 202 | 204 | 200 | 201 | 131,400 | 201 |
| 2022-11-02 | 207 | 207 | 203 | 204 | 64,700 | 204 |
| 2022-11-01 | 206 | 208 | 203 | 206 | 71,100 | 206 |
| 2022-10-31 | 207 | 208 | 206 | 206 | 48,700 | 206 |
| 2022-10-28 | 205 | 208 | 204 | 206 | 55,100 | 206 |
| 2022-10-27 | 210 | 213 | 206 | 206 | 99,600 | 206 |
| 2022-10-26 | 206 | 212 | 206 | 212 | 79,200 | 212 |
| 2022-10-25 | 207 | 209 | 202 | 206 | 139,100 | 206 |
| 2022-10-24 | 213 | 214 | 206 | 206 | 136,200 | 206 |
| 2022-10-21 | 212 | 212 | 208 | 209 | 106,100 | 209 |
| 2022-10-20 | 215 | 217 | 211 | 213 | 98,900 | 213 |
| 2022-10-19 | 217 | 218 | 213 | 216 | 90,800 | 216 |
| 2022-10-18 | 218 | 223 | 217 | 218 | 130,900 | 218 |
| 2022-10-17 | 216 | 218 | 213 | 217 | 61,800 | 217 |
| 2022-10-14 | 213 | 219 | 204 | 216 | 177,500 | 216 |
| 2022-10-13 | 231 | 231 | 211 | 211 | 554,600 | 211 |
| 2022-10-12 | 239 | 239 | 229 | 230 | 248,900 | 230 |
| 2022-10-11 | 243 | 243 | 239 | 239 | 191,800 | 239 |
| 2022-10-07 | 243 | 249 | 240 | 241 | 172,600 | 241 |
| 2022-10-06 | 245 | 251 | 245 | 245 | 132,100 | 245 |
| 2022-10-05 | 246 | 253 | 240 | 242 | 108,800 | 242 |
| 2022-10-04 | 240 | 248 | 240 | 245 | 107,900 | 245 |
| 2022-10-03 | 241 | 241 | 233 | 237 | 199,600 | 237 |
| 2022-09-30 | 244 | 251 | 241 | 243 | 144,500 | 243 |
| 2022-09-29 | 245 | 254 | 243 | 248 | 228,400 | 248 |
| 2022-09-28 | 270 | 279 | 238 | 242 | 1,694,800 | 242 |
| 2022-09-27 | 235 | 246 | 233 | 241 | 119,600 | 241 |
| 2022-09-26 | 240 | 243 | 235 | 236 | 175,000 | 236 |
| 2022-09-22 | 238 | 244 | 235 | 243 | 105,500 | 243 |
| 2022-09-21 | 245 | 245 | 237 | 242 | 191,200 | 242 |
| 2022-09-20 | 250 | 250 | 244 | 246 | 180,800 | 246 |
| 2022-09-16 | 257 | 259 | 248 | 252 | 266,700 | 252 |
| 2022-09-15 | 269 | 269 | 259 | 259 | 148,900 | 259 |
| 2022-09-14 | 260 | 267 | 260 | 266 | 123,500 | 266 |
| 2022-09-13 | 271 | 281 | 268 | 269 | 136,500 | 269 |
| 2022-09-12 | 274 | 283 | 269 | 274 | 265,700 | 274 |
| 2022-09-09 | 268 | 273 | 263 | 266 | 241,900 | 266 |
| 2022-09-08 | 265 | 268 | 258 | 263 | 355,600 | 263 |
| 2022-09-07 | 271 | 276 | 266 | 267 | 326,400 | 267 |
| 2022-09-06 | 286 | 301 | 277 | 277 | 1,289,800 | 277 |
| 2022-09-05 | 272 | 294 | 262 | 294 | 669,100 | 294 |
| 2022-09-02 | 284 | 285 | 268 | 276 | 1,262,100 | 276 |
| 2022-09-01 | 325 | 325 | 267 | 267 | 7,045,600 | 267 |
| 2022-08-31 | 252 | 253 | 246 | 247 | 80,700 | 247 |
| 2022-08-30 | 245 | 256 | 243 | 254 | 147,100 | 254 |
| 2022-08-29 | 247 | 252 | 241 | 243 | 168,100 | 243 |
| 2022-08-26 | 253 | 257 | 250 | 252 | 110,400 | 252 |
| 2022-08-25 | 246 | 254 | 243 | 253 | 199,800 | 253 |
| 2022-08-24 | 244 | 249 | 242 | 245 | 87,100 | 245 |
| 2022-08-23 | 237 | 245 | 234 | 244 | 70,100 | 244 |
| 2022-08-22 | 243 | 245 | 238 | 238 | 103,100 | 238 |
| 2022-08-19 | 238 | 254 | 238 | 246 | 382,600 | 246 |
| 2022-08-18 | 231 | 237 | 229 | 237 | 154,400 | 237 |
| 2022-08-17 | 231 | 234 | 227 | 232 | 155,600 | 232 |
| 2022-08-16 | 233 | 235 | 230 | 231 | 161,100 | 231 |
| 2022-08-15 | 238 | 240 | 231 | 232 | 171,500 | 232 |
| 2022-08-12 | 236 | 243 | 236 | 239 | 174,600 | 239 |
| 2022-08-10 | 238 | 239 | 233 | 239 | 88,000 | 239 |
| 2022-08-09 | 232 | 241 | 232 | 238 | 231,400 | 238 |
| 2022-08-08 | 234 | 236 | 229 | 234 | 190,200 | 234 |
| 2022-08-05 | 236 | 237 | 231 | 234 | 206,700 | 234 |
| 2022-08-04 | 236 | 238 | 233 | 238 | 122,900 | 238 |
| 2022-08-03 | 241 | 243 | 236 | 236 | 284,100 | 236 |
| 2022-08-02 | 242 | 243 | 240 | 240 | 146,200 | 240 |
| 2022-08-01 | 244 | 246 | 240 | 246 | 123,800 | 246 |
| 2022-07-29 | 244 | 244 | 240 | 241 | 187,100 | 241 |
| 2022-07-28 | 252 | 253 | 243 | 243 | 248,400 | 243 |
| 2022-07-27 | 253 | 260 | 248 | 251 | 280,500 | 251 |
| 2022-07-26 | 258 | 259 | 250 | 256 | 217,900 | 256 |
| 2022-07-25 | 268 | 268 | 256 | 258 | 261,400 | 258 |
| 2022-07-22 | 264 | 271 | 263 | 265 | 172,400 | 265 |
| 2022-07-21 | 260 | 265 | 260 | 264 | 135,500 | 264 |
| 2022-07-20 | 263 | 264 | 259 | 259 | 124,100 | 259 |
| 2022-07-19 | 260 | 265 | 257 | 261 | 132,500 | 261 |
| 2022-07-15 | 266 | 267 | 260 | 260 | 115,600 | 260 |
| 2022-07-14 | 266 | 271 | 264 | 266 | 72,800 | 266 |
| 2022-07-13 | 260 | 275 | 258 | 266 | 214,000 | 266 |
| 2022-07-12 | 264 | 264 | 257 | 260 | 117,600 | 260 |
| 2022-07-11 | 268 | 268 | 263 | 265 | 97,800 | 265 |
| 2022-07-08 | 269 | 272 | 262 | 263 | 199,900 | 263 |
| 2022-07-07 | 267 | 267 | 262 | 267 | 62,400 | 267 |
| 2022-07-06 | 270 | 272 | 265 | 266 | 189,300 | 266 |
| 2022-07-05 | 265 | 269 | 264 | 266 | 77,800 | 266 |
| 2022-07-04 | 268 | 270 | 259 | 265 | 125,500 | 265 |
| 2022-07-01 | 269 | 270 | 260 | 263 | 170,600 | 263 |
| 2022-06-30 | 272 | 276 | 269 | 272 | 68,700 | 272 |
| 2022-06-29 | 275 | 275 | 265 | 271 | 95,600 | 271 |
| 2022-06-28 | 272 | 278 | 270 | 272 | 148,100 | 272 |
| 2022-06-27 | 288 | 288 | 269 | 275 | 191,200 | 275 |
| 2022-06-24 | 276 | 286 | 273 | 280 | 219,800 | 280 |
| 2022-06-23 | 263 | 278 | 263 | 268 | 237,600 | 268 |
| 2022-06-22 | 277 | 277 | 263 | 264 | 110,400 | 264 |
| 2022-06-21 | 264 | 276 | 261 | 269 | 224,000 | 269 |
| 2022-06-20 | 262 | 266 | 253 | 259 | 192,100 | 259 |
| 2022-06-17 | 266 | 268 | 259 | 259 | 326,900 | 259 |
| 2022-06-16 | 284 | 286 | 274 | 274 | 207,400 | 274 |
| 2022-06-15 | 288 | 294 | 278 | 278 | 119,500 | 278 |
| 2022-06-14 | 282 | 287 | 275 | 286 | 184,100 | 286 |
| 2022-06-13 | 298 | 303 | 286 | 292 | 324,700 | 292 |
| 2022-06-10 | 293 | 326 | 291 | 309 | 729,000 | 309 |
| 2022-06-09 | 285 | 302 | 283 | 299 | 374,800 | 299 |
| 2022-06-08 | 280 | 290 | 278 | 285 | 307,700 | 285 |
| 2022-06-07 | 283 | 285 | 277 | 279 | 173,100 | 279 |
| 2022-06-06 | 282 | 289 | 278 | 283 | 245,500 | 283 |
| 2022-06-03 | 279 | 291 | 274 | 287 | 379,000 | 287 |
| 2022-06-02 | 275 | 278 | 266 | 275 | 181,900 | 275 |
| 2022-06-01 | 274 | 292 | 274 | 277 | 396,200 | 277 |
| 2022-05-31 | 270 | 278 | 265 | 276 | 281,300 | 276 |
| 2022-05-30 | 270 | 278 | 262 | 270 | 465,400 | 270 |
| 2022-05-27 | 255 | 267 | 250 | 263 | 498,800 | 263 |
| 2022-05-26 | 249 | 253 | 242 | 248 | 220,300 | 248 |
| 2022-05-25 | 260 | 260 | 239 | 243 | 436,300 | 243 |
| 2022-05-24 | 275 | 277 | 258 | 260 | 449,700 | 260 |
| 2022-05-23 | 270 | 284 | 270 | 276 | 429,100 | 276 |
| 2022-05-20 | 271 | 276 | 266 | 270 | 309,300 | 270 |
| 2022-05-19 | 270 | 279 | 258 | 272 | 424,300 | 272 |
| 2022-05-18 | 261 | 298 | 261 | 278 | 1,026,800 | 278 |
| 2022-05-17 | 254 | 273 | 254 | 260 | 699,700 | 260 |
| 2022-05-16 | 317 | 319 | 278 | 278 | 1,640,300 | 278 |
| 2022-05-13 | 358 | 358 | 358 | 358 | 42,100 | 358 |
| 2022-05-12 | 426 | 443 | 411 | 438 | 236,900 | 438 |
| 2022-05-11 | 418 | 438 | 418 | 429 | 136,400 | 429 |
| 2022-05-10 | 440 | 442 | 410 | 426 | 226,700 | 426 |
| 2022-05-09 | 447 | 454 | 435 | 445 | 151,100 | 445 |
| 2022-05-06 | 452 | 462 | 446 | 455 | 108,600 | 455 |
| 2022-05-02 | 459 | 467 | 452 | 457 | 129,900 | 457 |
| 2022-04-28 | 454 | 470 | 454 | 467 | 136,100 | 467 |
| 2022-04-27 | 450 | 452 | 438 | 438 | 116,200 | 438 |
| 2022-04-26 | 462 | 463 | 450 | 458 | 101,600 | 458 |
| 2022-04-25 | 461 | 470 | 459 | 464 | 57,700 | 464 |
| 2022-04-22 | 461 | 472 | 456 | 469 | 91,800 | 469 |
| 2022-04-21 | 473 | 473 | 463 | 469 | 81,100 | 469 |
| 2022-04-20 | 461 | 477 | 456 | 472 | 147,700 | 472 |
| 2022-04-19 | 470 | 471 | 459 | 463 | 47,100 | 463 |
| 2022-04-18 | 469 | 473 | 461 | 462 | 73,100 | 462 |
| 2022-04-15 | 472 | 477 | 462 | 477 | 118,500 | 477 |
| 2022-04-14 | 463 | 482 | 459 | 480 | 215,000 | 480 |
| 2022-04-13 | 450 | 464 | 450 | 458 | 60,400 | 458 |
| 2022-04-12 | 453 | 455 | 441 | 446 | 47,300 | 446 |
| 2022-04-11 | 460 | 464 | 452 | 456 | 53,200 | 456 |
| 2022-04-08 | 461 | 468 | 457 | 464 | 64,900 | 464 |
| 2022-04-07 | 473 | 473 | 450 | 458 | 157,000 | 458 |
| 2022-04-06 | 469 | 476 | 455 | 473 | 155,100 | 473 |
| 2022-04-05 | 475 | 483 | 465 | 470 | 201,200 | 470 |
| 2022-04-04 | 469 | 474 | 460 | 474 | 127,200 | 474 |
| 2022-04-01 | 457 | 464 | 445 | 462 | 104,700 | 462 |
| 2022-03-31 | 446 | 462 | 442 | 460 | 100,700 | 460 |
| 2022-03-30 | 442 | 452 | 440 | 450 | 94,500 | 450 |
| 2022-03-29 | 430 | 441 | 430 | 437 | 64,600 | 437 |
| 2022-03-28 | 433 | 433 | 420 | 427 | 100,500 | 427 |
| 2022-03-25 | 435 | 440 | 423 | 437 | 128,700 | 437 |
| 2022-03-24 | 418 | 433 | 417 | 429 | 92,600 | 429 |
| 2022-03-23 | 418 | 430 | 418 | 425 | 104,200 | 425 |
| 2022-03-22 | 428 | 429 | 413 | 413 | 118,600 | 413 |
| 2022-03-18 | 408 | 427 | 408 | 423 | 152,600 | 423 |
| 2022-03-17 | 395 | 410 | 395 | 408 | 111,400 | 408 |
| 2022-03-16 | 388 | 398 | 387 | 389 | 92,400 | 389 |
| 2022-03-15 | 365 | 378 | 360 | 377 | 75,200 | 377 |
| 2022-03-14 | 372 | 379 | 365 | 368 | 79,700 | 368 |
| 2022-03-11 | 377 | 386 | 367 | 375 | 128,300 | 375 |
| 2022-03-10 | 369 | 384 | 368 | 384 | 145,500 | 384 |
| 2022-03-09 | 361 | 366 | 346 | 361 | 155,400 | 361 |
| 2022-03-08 | 343 | 370 | 342 | 362 | 220,200 | 362 |
| 2022-03-07 | 349 | 352 | 335 | 352 | 289,300 | 352 |
| 2022-03-04 | 380 | 380 | 361 | 365 | 163,900 | 365 |
| 2022-03-03 | 400 | 402 | 380 | 386 | 145,500 | 386 |
| 2022-03-02 | 390 | 400 | 382 | 394 | 147,400 | 394 |
| 2022-03-01 | 380 | 401 | 374 | 397 | 141,000 | 397 |
| 2022-02-28 | 363 | 380 | 360 | 374 | 182,700 | 374 |
| 2022-02-25 | 338 | 368 | 338 | 368 | 221,500 | 368 |
| 2022-02-24 | 369 | 370 | 327 | 330 | 508,500 | 330 |
| 2022-02-22 | 389 | 394 | 370 | 376 | 283,600 | 376 |
| 2022-02-21 | 393 | 398 | 385 | 397 | 157,600 | 397 |
| 2022-02-18 | 399 | 406 | 391 | 404 | 163,900 | 404 |
| 2022-02-17 | 414 | 417 | 403 | 405 | 129,400 | 405 |
| 2022-02-16 | 407 | 421 | 407 | 415 | 155,600 | 415 |
| 2022-02-15 | 408 | 409 | 395 | 399 | 207,500 | 399 |
| 2022-02-14 | 417 | 419 | 406 | 409 | 133,300 | 409 |
| 2022-02-10 | 432 | 433 | 423 | 429 | 87,300 | 429 |
| 2022-02-09 | 432 | 434 | 417 | 426 | 120,900 | 426 |
| 2022-02-08 | 423 | 437 | 417 | 436 | 198,500 | 436 |
| 2022-02-07 | 448 | 456 | 423 | 423 | 281,700 | 423 |
| 2022-02-04 | 425 | 432 | 416 | 424 | 94,600 | 424 |
| 2022-02-03 | 440 | 440 | 427 | 433 | 137,900 | 433 |
| 2022-02-02 | 425 | 448 | 425 | 447 | 107,600 | 447 |
| 2022-02-01 | 417 | 432 | 414 | 424 | 138,900 | 424 |
| 2022-01-31 | 382 | 411 | 382 | 409 | 203,800 | 409 |
| 2022-01-28 | 406 | 413 | 385 | 385 | 332,900 | 385 |
| 2022-01-27 | 427 | 428 | 392 | 398 | 264,400 | 398 |
| 2022-01-26 | 410 | 425 | 410 | 421 | 63,300 | 421 |
| 2022-01-25 | 424 | 428 | 405 | 411 | 190,100 | 411 |
| 2022-01-24 | 423 | 429 | 409 | 424 | 178,200 | 424 |
| 2022-01-21 | 446 | 446 | 427 | 429 | 192,300 | 429 |
| 2022-01-20 | 455 | 459 | 440 | 447 | 171,400 | 447 |
| 2022-01-19 | 461 | 464 | 445 | 446 | 156,700 | 446 |
| 2022-01-18 | 470 | 478 | 461 | 463 | 142,400 | 463 |
| 2022-01-17 | 475 | 475 | 460 | 462 | 71,500 | 462 |
| 2022-01-14 | 461 | 469 | 446 | 467 | 159,000 | 467 |
| 2022-01-13 | 471 | 473 | 461 | 466 | 72,200 | 466 |
| 2022-01-12 | 464 | 477 | 464 | 471 | 102,200 | 471 |
| 2022-01-11 | 452 | 464 | 452 | 463 | 64,700 | 463 |
| 2022-01-07 | 465 | 467 | 444 | 452 | 207,500 | 452 |
| 2022-01-06 | 465 | 465 | 450 | 460 | 194,400 | 460 |
| 2022-01-05 | 490 | 490 | 467 | 473 | 183,300 | 473 |
| 2022-01-04 | 498 | 499 | 487 | 491 | 63,200 | 491 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-09-28]1株→2株