7084 (株)Kids Smile Holdings 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 794 | 794 | 788 | 788 | 500 | 788 |
| 2024-11-21 | 790 | 795 | 790 | 794 | 2,000 | 794 |
| 2024-11-20 | 805 | 805 | 797 | 797 | 700 | 797 |
| 2024-11-19 | 809 | 809 | 801 | 805 | 4,200 | 805 |
| 2024-11-18 | 819 | 830 | 819 | 824 | 3,200 | 824 |
| 2024-11-15 | 839 | 850 | 839 | 849 | 2,400 | 849 |
| 2024-11-14 | 824 | 829 | 824 | 829 | 2,700 | 829 |
| 2024-11-13 | 800 | 821 | 800 | 821 | 22,900 | 821 |
| 2024-11-12 | 801 | 801 | 788 | 788 | 200 | 788 |
| 2024-11-11 | 808 | 812 | 801 | 801 | 1,100 | 801 |
| 2024-11-08 | 780 | 808 | 780 | 808 | 1,400 | 808 |
| 2024-11-07 | 812 | 812 | 810 | 810 | 400 | 810 |
| 2024-11-06 | 804 | 810 | 800 | 800 | 3,900 | 800 |
| 2024-11-05 | 786 | 800 | 781 | 800 | 700 | 800 |
| 2024-11-01 | 781 | 790 | 771 | 789 | 1,100 | 789 |
| 2024-10-31 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2024-10-30 | 780 | 789 | 780 | 780 | 1,100 | 780 |
| 2024-10-29 | - | - | - | 765 | - | 765 |
| 2024-10-28 | 772 | 772 | 765 | 765 | 900 | 765 |
| 2024-10-25 | - | - | - | 773 | - | 773 |
| 2024-10-24 | 773 | 773 | 773 | 773 | 300 | 773 |
| 2024-10-23 | 781 | 781 | 772 | 780 | 700 | 780 |
| 2024-10-22 | 781 | 782 | 780 | 782 | 1,900 | 782 |
| 2024-10-21 | 785 | 785 | 780 | 780 | 500 | 780 |
| 2024-10-18 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 2024-10-17 | - | - | - | 781 | - | 781 |
| 2024-10-16 | 782 | 782 | 781 | 781 | 200 | 781 |
| 2024-10-15 | 789 | 790 | 789 | 790 | 700 | 790 |
| 2024-10-11 | 786 | 788 | 786 | 788 | 300 | 788 |
| 2024-10-10 | 800 | 800 | 786 | 786 | 400 | 786 |
| 2024-10-09 | 805 | 814 | 805 | 814 | 400 | 814 |
| 2024-10-08 | 800 | 805 | 800 | 800 | 800 | 800 |
| 2024-10-07 | 782 | 787 | 782 | 785 | 700 | 785 |
| 2024-10-04 | 793 | 793 | 793 | 793 | 100 | 793 |
| 2024-10-03 | 808 | 808 | 808 | 808 | 400 | 808 |
| 2024-10-02 | - | - | - | 816 | - | 816 |
| 2024-10-01 | 785 | 816 | 777 | 816 | 1,700 | 816 |
| 2024-09-30 | 780 | 800 | 777 | 800 | 1,100 | 800 |
| 2024-09-27 | 815 | 815 | 790 | 790 | 500 | 790 |
| 2024-09-26 | 816 | 818 | 800 | 800 | 500 | 800 |
| 2024-09-25 | 801 | 821 | 801 | 818 | 1,600 | 818 |
| 2024-09-24 | 780 | 831 | 780 | 831 | 4,200 | 831 |
| 2024-09-20 | 793 | 793 | 770 | 770 | 1,500 | 770 |
| 2024-09-19 | 774 | 801 | 774 | 793 | 400 | 793 |
| 2024-09-18 | 777 | 777 | 774 | 774 | 300 | 774 |
| 2024-09-17 | 777 | 777 | 776 | 776 | 600 | 776 |
| 2024-09-13 | 777 | 777 | 777 | 777 | 500 | 777 |
| 2024-09-12 | - | - | - | 777 | - | 777 |
| 2024-09-11 | 777 | 777 | 777 | 777 | 12,800 | 777 |
| 2024-09-10 | 790 | 790 | 777 | 777 | 200 | 777 |
| 2024-09-09 | - | - | - | 767 | - | 767 |
| 2024-09-06 | 782 | 782 | 767 | 767 | 400 | 767 |
| 2024-09-05 | 797 | 797 | 772 | 782 | 1,300 | 782 |
| 2024-09-04 | - | - | - | 798 | - | 798 |
| 2024-09-03 | 798 | 798 | 798 | 798 | 100 | 798 |
| 2024-09-02 | 785 | 795 | 785 | 795 | 700 | 795 |
| 2024-08-30 | 785 | 790 | 785 | 790 | 500 | 790 |
| 2024-08-29 | 788 | 788 | 785 | 785 | 200 | 785 |
| 2024-08-28 | 799 | 802 | 796 | 796 | 900 | 796 |
| 2024-08-27 | - | - | - | 799 | - | 799 |
| 2024-08-26 | 790 | 799 | 790 | 799 | 400 | 799 |
| 2024-08-23 | 799 | 799 | 799 | 799 | 500 | 799 |
| 2024-08-22 | 801 | 801 | 784 | 784 | 700 | 784 |
| 2024-08-21 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2024-08-20 | 786 | 786 | 785 | 785 | 200 | 785 |
| 2024-08-19 | 801 | 802 | 799 | 799 | 800 | 799 |
| 2024-08-16 | 799 | 799 | 798 | 798 | 200 | 798 |
| 2024-08-15 | 804 | 820 | 804 | 809 | 1,900 | 809 |
| 2024-08-14 | 796 | 802 | 796 | 802 | 300 | 802 |
| 2024-08-13 | 762 | 814 | 762 | 796 | 500 | 796 |
| 2024-08-09 | 757 | 757 | 757 | 757 | 300 | 757 |
| 2024-08-08 | 750 | 750 | 750 | 750 | 600 | 750 |
| 2024-08-07 | 696 | 754 | 688 | 750 | 2,300 | 750 |
| 2024-08-06 | 723 | 732 | 682 | 704 | 4,100 | 704 |
| 2024-08-05 | 781 | 781 | 738 | 738 | 2,700 | 738 |
| 2024-08-02 | 828 | 835 | 815 | 830 | 2,200 | 830 |
| 2024-08-01 | 855 | 855 | 843 | 843 | 1,600 | 843 |
| 2024-07-31 | 849 | 855 | 847 | 855 | 800 | 855 |
| 2024-07-30 | - | - | - | 854 | - | 854 |
| 2024-07-29 | 868 | 868 | 851 | 854 | 1,400 | 854 |
| 2024-07-26 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2024-07-25 | 869 | 871 | 869 | 871 | 200 | 871 |
| 2024-07-24 | 872 | 875 | 872 | 875 | 800 | 875 |
| 2024-07-23 | 856 | 876 | 856 | 876 | 1,100 | 876 |
| 2024-07-22 | 880 | 880 | 871 | 871 | 1,000 | 871 |
| 2024-07-19 | 873 | 873 | 873 | 873 | 200 | 873 |
| 2024-07-18 | 870 | 871 | 870 | 871 | 700 | 871 |
| 2024-07-17 | 877 | 877 | 875 | 875 | 200 | 875 |
| 2024-07-16 | 873 | 874 | 873 | 874 | 200 | 874 |
| 2024-07-12 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2024-07-11 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2024-07-10 | 900 | 900 | 880 | 884 | 2,900 | 884 |
| 2024-07-09 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2024-07-08 | 877 | 885 | 870 | 881 | 1,100 | 881 |
| 2024-07-05 | 875 | 878 | 870 | 878 | 1,300 | 878 |
| 2024-07-04 | 875 | 878 | 875 | 878 | 200 | 878 |
| 2024-07-03 | 876 | 879 | 870 | 879 | 400 | 879 |
| 2024-07-02 | 871 | 878 | 870 | 878 | 700 | 878 |
| 2024-07-01 | 884 | 884 | 870 | 870 | 1,200 | 870 |
| 2024-06-28 | - | - | - | 884 | - | 884 |
| 2024-06-27 | 880 | 884 | 879 | 884 | 5,700 | 884 |
| 2024-06-26 | 870 | 881 | 860 | 881 | 13,800 | 881 |
| 2024-06-25 | 879 | 883 | 859 | 883 | 7,000 | 883 |
| 2024-06-24 | 874 | 888 | 859 | 883 | 11,800 | 883 |
| 2024-06-21 | 913 | 914 | 899 | 914 | 700 | 914 |
| 2024-06-20 | 919 | 924 | 917 | 924 | 2,000 | 924 |
| 2024-06-19 | 908 | 915 | 905 | 910 | 900 | 910 |
| 2024-06-18 | 898 | 910 | 880 | 890 | 2,100 | 890 |
| 2024-06-17 | 897 | 903 | 897 | 900 | 1,500 | 900 |
| 2024-06-14 | - | - | - | 890 | - | 890 |
| 2024-06-13 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2024-06-12 | 895 | 898 | 895 | 895 | 1,700 | 895 |
| 2024-06-11 | 894 | 895 | 894 | 895 | 300 | 895 |
| 2024-06-10 | 890 | 890 | 890 | 890 | 300 | 890 |
| 2024-06-07 | 866 | 890 | 866 | 889 | 900 | 889 |
| 2024-06-06 | 877 | 877 | 877 | 877 | 100 | 877 |
| 2024-06-05 | 885 | 893 | 885 | 892 | 700 | 892 |
| 2024-06-04 | 897 | 900 | 875 | 875 | 1,500 | 875 |
| 2024-06-03 | 865 | 895 | 865 | 895 | 400 | 895 |
| 2024-05-31 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2024-05-30 | 868 | 868 | 862 | 865 | 300 | 865 |
| 2024-05-29 | 875 | 878 | 875 | 878 | 1,400 | 878 |
| 2024-05-28 | 876 | 876 | 876 | 876 | 100 | 876 |
| 2024-05-27 | 882 | 882 | 882 | 882 | 100 | 882 |
| 2024-05-24 | - | - | - | 884 | - | 884 |
| 2024-05-23 | 898 | 902 | 884 | 884 | 1,200 | 884 |
| 2024-05-22 | 901 | 906 | 900 | 903 | 2,000 | 903 |
| 2024-05-21 | 902 | 905 | 876 | 886 | 4,800 | 886 |
| 2024-05-20 | 878 | 900 | 878 | 900 | 2,700 | 900 |
| 2024-05-17 | 875 | 875 | 875 | 875 | 100 | 875 |
| 2024-05-16 | 877 | 888 | 862 | 870 | 3,500 | 870 |
| 2024-05-15 | 898 | 899 | 862 | 862 | 1,100 | 862 |
| 2024-05-14 | 900 | 900 | 899 | 899 | 1,000 | 899 |
| 2024-05-13 | 905 | 905 | 887 | 903 | 1,300 | 903 |
| 2024-05-10 | 880 | 908 | 876 | 902 | 2,600 | 902 |
| 2024-05-09 | 851 | 865 | 851 | 865 | 200 | 865 |
| 2024-05-08 | - | - | - | 852 | - | 852 |
| 2024-05-07 | 854 | 854 | 852 | 852 | 400 | 852 |
| 2024-05-02 | 861 | 869 | 861 | 869 | 400 | 869 |
| 2024-05-01 | 863 | 869 | 846 | 861 | 2,400 | 861 |
| 2024-04-30 | 852 | 868 | 852 | 868 | 500 | 868 |
| 2024-04-26 | 837 | 867 | 837 | 867 | 1,300 | 867 |
| 2024-04-25 | - | - | - | 866 | - | 866 |
| 2024-04-24 | 860 | 866 | 855 | 866 | 800 | 866 |
| 2024-04-23 | 844 | 850 | 844 | 850 | 800 | 850 |
| 2024-04-22 | 837 | 842 | 830 | 842 | 3,800 | 842 |
| 2024-04-19 | 839 | 841 | 820 | 836 | 3,900 | 836 |
| 2024-04-18 | 851 | 851 | 837 | 850 | 58,800 | 850 |
| 2024-04-17 | 881 | 887 | 854 | 854 | 13,700 | 854 |
| 2024-04-16 | 878 | 881 | 859 | 881 | 500 | 881 |
| 2024-04-15 | 878 | 880 | 869 | 880 | 12,900 | 880 |
| 2024-04-12 | 849 | 879 | 849 | 879 | 1,900 | 879 |
| 2024-04-11 | - | - | - | 879 | - | 879 |
| 2024-04-10 | 877 | 891 | 877 | 879 | 300 | 879 |
| 2024-04-09 | 878 | 880 | 878 | 878 | 1,000 | 878 |
| 2024-04-08 | 884 | 885 | 883 | 883 | 12,600 | 883 |
| 2024-04-05 | 885 | 885 | 880 | 880 | 200 | 880 |
| 2024-04-04 | - | - | - | 917 | - | 917 |
| 2024-04-03 | 917 | 917 | 917 | 917 | 100 | 917 |
| 2024-04-02 | 918 | 919 | 918 | 919 | 600 | 919 |
| 2024-04-01 | 890 | 920 | 890 | 918 | 1,400 | 918 |
| 2024-03-29 | 891 | 920 | 887 | 887 | 1,200 | 887 |
| 2024-03-28 | 887 | 900 | 886 | 900 | 600 | 900 |
| 2024-03-27 | 916 | 917 | 900 | 900 | 1,200 | 900 |
| 2024-03-26 | 900 | 916 | 900 | 912 | 1,600 | 912 |
| 2024-03-25 | 902 | 929 | 902 | 907 | 13,500 | 907 |
| 2024-03-22 | 885 | 910 | 885 | 897 | 2,100 | 897 |
| 2024-03-21 | 878 | 890 | 868 | 890 | 12,600 | 890 |
| 2024-03-19 | 877 | 879 | 877 | 879 | 300 | 879 |
| 2024-03-18 | 859 | 869 | 856 | 856 | 900 | 856 |
| 2024-03-15 | 874 | 875 | 859 | 859 | 400 | 859 |
| 2024-03-14 | 856 | 874 | 856 | 874 | 3,600 | 874 |
| 2024-03-13 | 895 | 895 | 868 | 871 | 1,100 | 871 |
| 2024-03-12 | 870 | 886 | 870 | 880 | 3,100 | 880 |
| 2024-03-11 | 885 | 887 | 871 | 885 | 1,100 | 885 |
| 2024-03-08 | 867 | 884 | 867 | 872 | 2,300 | 872 |
| 2024-03-07 | 850 | 885 | 850 | 867 | 5,900 | 867 |
| 2024-03-06 | 850 | 856 | 848 | 848 | 1,100 | 848 |
| 2024-03-05 | 856 | 856 | 851 | 851 | 1,700 | 851 |
| 2024-03-04 | 860 | 875 | 856 | 856 | 2,500 | 856 |
| 2024-03-01 | 873 | 875 | 865 | 865 | 1,300 | 865 |
| 2024-02-29 | 869 | 883 | 869 | 883 | 1,100 | 883 |
| 2024-02-28 | 890 | 899 | 884 | 884 | 1,200 | 884 |
| 2024-02-27 | 879 | 894 | 875 | 894 | 3,600 | 894 |
| 2024-02-26 | 870 | 875 | 870 | 870 | 700 | 870 |
| 2024-02-22 | 875 | 875 | 870 | 870 | 500 | 870 |
| 2024-02-21 | 885 | 885 | 875 | 875 | 200 | 875 |
| 2024-02-20 | 873 | 873 | 873 | 873 | 200 | 873 |
| 2024-02-19 | 867 | 867 | 867 | 867 | 700 | 867 |
| 2024-02-16 | 849 | 888 | 849 | 867 | 2,500 | 867 |
| 2024-02-15 | 933 | 933 | 838 | 843 | 16,200 | 843 |
| 2024-02-14 | 901 | 902 | 892 | 900 | 1,500 | 900 |
| 2024-02-13 | 910 | 910 | 905 | 907 | 700 | 907 |
| 2024-02-09 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2024-02-08 | 905 | 909 | 904 | 909 | 300 | 909 |
| 2024-02-07 | 926 | 926 | 909 | 910 | 1,100 | 910 |
| 2024-02-06 | 928 | 936 | 927 | 927 | 1,600 | 927 |
| 2024-02-05 | 935 | 957 | 930 | 936 | 3,200 | 936 |
| 2024-02-02 | 960 | 973 | 950 | 973 | 1,600 | 973 |
| 2024-02-01 | 975 | 975 | 967 | 971 | 800 | 971 |
| 2024-01-31 | 985 | 1,004 | 960 | 970 | 3,800 | 970 |
| 2024-01-30 | 932 | 974 | 921 | 974 | 3,600 | 974 |
| 2024-01-29 | 946 | 976 | 910 | 937 | 9,200 | 937 |
| 2024-01-26 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2024-01-25 | - | - | - | 902 | - | 902 |
| 2024-01-24 | 902 | 905 | 902 | 902 | 1,000 | 902 |
| 2024-01-23 | - | - | - | 909 | - | 909 |
| 2024-01-22 | 912 | 912 | 909 | 909 | 1,500 | 909 |
| 2024-01-19 | 915 | 915 | 912 | 912 | 400 | 912 |
| 2024-01-18 | 912 | 912 | 912 | 912 | 500 | 912 |
| 2024-01-17 | 943 | 943 | 912 | 912 | 3,000 | 912 |
| 2024-01-16 | 913 | 913 | 913 | 913 | 100 | 913 |
| 2024-01-15 | 905 | 909 | 905 | 909 | 300 | 909 |
| 2024-01-12 | 917 | 935 | 906 | 906 | 2,200 | 906 |
| 2024-01-11 | 915 | 930 | 915 | 920 | 11,400 | 920 |
| 2024-01-10 | 915 | 915 | 909 | 909 | 2,500 | 909 |
| 2024-01-09 | 889 | 908 | 884 | 908 | 1,100 | 908 |
| 2024-01-05 | 904 | 905 | 881 | 881 | 1,500 | 881 |
| 2024-01-04 | 892 | 927 | 889 | 904 | 3,400 | 904 |
分割・併合履歴 ： なし
