4584 キッズウェル・バイオ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	131	135	127	134	428,200	134
2023-12-28	132	135	129	132	269,900	132
2023-12-27	123	131	123	131	461,800	131
2023-12-26	122	126	122	123	366,200	123
2023-12-25	126	127	122	122	521,400	122
2023-12-22	128	131	126	126	268,900	126
2023-12-21	127	132	126	128	297,700	128
2023-12-20	126	132	126	128	248,900	128
2023-12-19	126	127	125	126	143,400	126
2023-12-18	130	130	124	126	473,600	126
2023-12-15	126	131	126	131	303,100	131
2023-12-14	127	131	125	125	249,000	125
2023-12-13	127	127	122	127	309,700	127
2023-12-12	130	130	124	126	377,700	126
2023-12-11	129	130	127	127	255,500	127
2023-12-08	131	131	126	126	728,300	126
2023-12-07	134	139	130	132	1,204,900	132
2023-12-06	139	140	132	132	613,000	132
2023-12-05	140	141	137	140	203,100	140
2023-12-04	143	143	138	142	222,600	142
2023-12-01	145	146	142	143	158,000	143
2023-11-30	145	147	144	147	121,800	147
2023-11-29	148	154	145	146	438,900	146
2023-11-28	155	156	149	149	256,600	149
2023-11-27	150	157	148	157	437,100	157
2023-11-24	160	160	148	150	700,100	150
2023-11-22	164	164	152	155	922,800	155
2023-11-21	156	164	153	164	564,700	164
2023-11-20	148	156	144	156	604,300	156
2023-11-17	138	152	138	150	1,113,200	150
2023-11-16	141	141	134	137	270,000	137
2023-11-15	135	142	134	142	505,300	142
2023-11-14	133	135	132	134	177,500	134
2023-11-13	137	137	132	132	126,500	132
2023-11-10	137	137	130	133	266,200	133
2023-11-09	135	141	135	135	490,700	135
2023-11-08	138	139	132	133	394,300	133
2023-11-07	140	142	138	138	184,900	138
2023-11-06	140	143	140	141	308,100	141
2023-11-02	134	139	134	139	232,900	139
2023-11-01	138	139	133	133	185,600	133
2023-10-31	133	136	130	136	248,300	136
2023-10-30	132	136	132	133	176,100	133
2023-10-27	131	135	130	134	149,500	134
2023-10-26	132	136	131	131	224,300	131
2023-10-25	136	138	133	134	196,900	134
2023-10-24	130	136	126	134	602,000	134
2023-10-23	134	139	126	129	789,200	129
2023-10-20	136	136	128	131	908,600	131
2023-10-19	140	143	137	138	294,000	138
2023-10-18	142	143	136	141	338,700	141
2023-10-17	144	147	138	140	619,600	140
2023-10-16	143	143	137	139	921,800	139
2023-10-13	152	152	143	144	1,081,100	144
2023-10-12	156	156	152	152	395,800	152
2023-10-11	161	161	154	156	506,300	156
2023-10-10	158	162	157	160	278,900	160
2023-10-06	156	159	152	157	599,300	157
2023-10-05	159	160	154	155	706,700	155
2023-10-04	163	163	156	157	1,100,700	157
2023-10-03	171	174	164	166	1,309,200	166
2023-10-02	187	187	173	175	1,675,800	175
2023-09-29	197	203	186	188	2,280,700	188
2023-09-28	207	217	198	200	6,132,000	200
2023-09-27	220	240	192	193	12,371,200	193
2023-09-26	194	219	194	219	3,926,400	219
2023-09-25	164	170	161	169	192,200	169
2023-09-22	161	166	159	163	161,700	163
2023-09-21	173	173	158	163	629,500	163
2023-09-20	172	176	168	174	281,200	174
2023-09-19	174	174	166	172	182,700	172
2023-09-15	172	177	171	172	144,400	172
2023-09-14	168	172	166	170	97,200	170
2023-09-13	165	169	163	166	115,000	166
2023-09-12	169	172	166	166	111,400	166
2023-09-11	177	177	168	170	375,100	170
2023-09-08	175	177	174	176	87,100	176
2023-09-07	180	180	175	175	178,100	175
2023-09-06	181	185	177	182	209,200	182
2023-09-05	178	181	176	177	215,500	177
2023-09-04	180	180	173	178	191,300	178
2023-09-01	183	185	180	180	103,900	180
2023-08-31	186	190	182	182	156,300	182
2023-08-30	187	187	179	184	170,700	184
2023-08-29	185	190	185	185	135,300	185
2023-08-28	191	191	184	184	216,700	184
2023-08-25	178	188	175	184	234,700	184
2023-08-24	189	189	177	178	390,500	178
2023-08-23	184	201	184	188	827,700	188
2023-08-22	172	189	170	184	575,400	184
2023-08-21	171	177	170	173	157,800	173
2023-08-18	158	184	158	175	962,100	175
2023-08-17	168	168	158	160	567,800	160
2023-08-16	175	175	165	168	237,800	168
2023-08-15	178	178	171	175	198,400	175
2023-08-14	178	179	174	175	97,800	175
2023-08-10	175	179	173	177	126,100	177
2023-08-09	175	180	174	177	83,100	177
2023-08-08	188	188	177	178	158,300	178
2023-08-07	179	184	176	184	203,300	184
2023-08-04	186	186	177	184	288,200	184
2023-08-03	195	195	186	186	337,600	186
2023-08-02	195	197	193	194	81,500	194
2023-08-01	196	197	193	195	204,900	195
2023-07-31	196	200	194	195	159,900	195
2023-07-28	199	199	191	196	427,600	196
2023-07-27	204	205	200	202	206,400	202
2023-07-26	205	208	204	205	110,800	205
2023-07-25	206	207	203	205	112,800	205
2023-07-24	208	209	206	206	46,900	206
2023-07-21	209	209	206	207	85,600	207
2023-07-20	217	217	207	210	137,900	210
2023-07-19	218	219	214	217	88,500	217
2023-07-18	217	223	216	216	236,300	216
2023-07-14	210	218	210	213	208,600	213
2023-07-13	205	213	204	211	203,600	211
2023-07-12	211	211	206	207	164,200	207
2023-07-11	219	221	205	209	723,400	209
2023-07-10	238	240	235	235	88,300	235
2023-07-07	240	240	234	238	74,400	238
2023-07-06	239	248	237	242	194,500	242
2023-07-05	245	245	240	241	53,900	241
2023-07-04	247	248	244	245	59,200	245
2023-07-03	249	249	246	247	63,800	247
2023-06-30	248	251	244	251	53,300	251
2023-06-29	246	249	245	247	97,800	247
2023-06-28	249	251	244	246	54,700	246
2023-06-27	245	251	240	243	155,100	243
2023-06-26	253	253	245	246	65,000	246
2023-06-23	253	256	248	251	172,200	251
2023-06-22	258	258	251	253	129,400	253
2023-06-21	264	265	257	260	264,300	260
2023-06-20	260	269	257	268	314,200	268
2023-06-19	250	262	250	261	439,300	261
2023-06-16	245	250	243	249	98,500	249
2023-06-15	252	253	241	242	139,800	242
2023-06-14	254	258	244	250	236,900	250
2023-06-13	246	257	243	255	306,200	255
2023-06-12	240	246	236	243	101,900	243
2023-06-09	242	244	236	238	124,600	238
2023-06-08	246	250	240	242	167,900	242
2023-06-07	234	250	232	245	613,700	245
2023-06-06	231	231	228	229	63,100	229
2023-06-05	227	234	227	233	133,900	233
2023-06-02	225	231	225	227	78,900	227
2023-06-01	223	229	223	226	90,000	226
2023-05-31	226	227	223	225	112,700	225
2023-05-30	229	231	225	227	105,400	227
2023-05-29	228	233	225	233	120,500	233
2023-05-26	235	235	225	228	167,800	228
2023-05-25	240	242	231	236	294,700	236
2023-05-24	243	249	241	241	133,100	241
2023-05-23	253	262	243	246	966,500	246
2023-05-22	237	240	236	237	69,100	237
2023-05-19	228	238	228	237	98,900	237
2023-05-18	233	234	225	229	158,800	229
2023-05-17	237	237	232	235	122,900	235
2023-05-16	242	242	237	238	47,600	238
2023-05-15	239	244	235	241	98,600	241
2023-05-12	241	243	238	241	81,900	241
2023-05-11	243	245	241	244	26,300	244
2023-05-10	240	247	240	241	64,800	241
2023-05-09	242	249	242	243	104,800	243
2023-05-08	236	247	236	239	144,400	239
2023-05-02	238	240	233	238	96,800	238
2023-05-01	238	241	238	238	49,300	238
2023-04-28	236	240	236	240	44,900	240
2023-04-27	240	240	236	236	54,300	236
2023-04-26	237	240	235	239	78,700	239
2023-04-25	241	245	240	240	59,300	240
2023-04-24	244	247	242	242	38,600	242
2023-04-21	252	252	243	244	126,500	244
2023-04-20	252	258	251	251	60,800	251
2023-04-19	254	258	252	253	87,700	253
2023-04-18	249	256	249	254	111,000	254
2023-04-17	255	255	249	249	73,400	249
2023-04-14	254	257	251	252	125,900	252
2023-04-13	250	252	249	250	32,600	250
2023-04-12	246	253	246	253	65,300	253
2023-04-11	244	249	244	247	79,500	247
2023-04-10	247	247	242	244	41,100	244
2023-04-07	242	247	239	247	55,800	247
2023-04-06	242	243	239	242	55,600	242
2023-04-05	247	249	243	244	67,800	244
2023-04-04	250	252	246	248	72,600	248
2023-04-03	257	258	251	251	73,000	251
2023-03-31	258	258	252	256	92,100	256
2023-03-30	246	257	246	255	117,400	255
2023-03-29	238	250	238	245	100,600	245
2023-03-28	242	242	238	238	52,400	238
2023-03-27	240	243	238	240	42,300	240
2023-03-24	240	244	236	242	123,900	242
2023-03-23	241	244	236	240	66,300	240
2023-03-22	240	246	239	240	67,000	240
2023-03-20	245	246	236	236	160,700	236
2023-03-17	243	250	240	248	186,700	248
2023-03-16	244	244	228	243	345,900	243
2023-03-15	243	252	242	247	202,400	247
2023-03-14	251	252	241	242	268,400	242
2023-03-13	259	259	251	256	185,800	256
2023-03-10	263	264	258	259	135,800	259
2023-03-09	266	267	261	262	76,000	262
2023-03-08	266	267	263	265	62,500	265
2023-03-07	266	272	264	266	92,800	266
2023-03-06	268	269	262	266	93,900	266
2023-03-03	262	267	262	265	122,400	265
2023-03-02	264	265	259	263	130,200	263
2023-03-01	265	265	255	261	316,500	261
2023-02-28	273	274	267	267	137,500	267
2023-02-27	276	276	271	271	163,400	271
2023-02-24	286	286	271	283	327,800	283
2023-02-22	291	293	283	283	199,000	283
2023-02-21	298	301	291	295	167,500	295
2023-02-20	295	303	290	299	268,400	299
2023-02-17	296	303	291	294	215,900	294
2023-02-16	294	301	288	300	306,900	300
2023-02-15	291	292	283	291	129,000	291
2023-02-14	279	292	279	289	282,400	289
2023-02-13	282	282	275	279	209,300	279
2023-02-10	288	288	275	280	250,100	280
2023-02-09	291	302	286	288	296,800	288
2023-02-08	290	294	280	294	441,700	294
2023-02-07	295	301	291	298	230,500	298
2023-02-06	290	297	288	297	133,000	297
2023-02-03	296	296	287	290	258,600	290
2023-02-02	304	305	294	296	255,400	296
2023-02-01	301	310	300	304	372,000	304
2023-01-31	294	307	289	303	535,300	303
2023-01-30	293	297	287	293	218,400	293
2023-01-27	296	301	290	291	399,300	291
2023-01-26	293	305	293	298	496,900	298
2023-01-25	286	295	282	292	323,800	292
2023-01-24	284	289	281	282	435,300	282
2023-01-23	274	282	272	279	264,300	279
2023-01-20	265	276	265	273	221,700	273
2023-01-19	262	269	259	266	137,300	266
2023-01-18	253	265	253	265	252,400	265
2023-01-17	256	262	254	254	195,600	254
2023-01-16	266	266	254	255	645,100	255
2023-01-13	272	336	261	270	3,870,000	270
2023-01-12	277	277	266	266	237,600	266
2023-01-11	263	284	262	277	532,600	277
2023-01-10	266	297	258	263	1,748,000	263
2023-01-06	259	262	253	260	81,100	260
2023-01-05	265	265	255	256	140,500	256
2023-01-04	272	272	259	265	199,200	265

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