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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
