1. HOME >
  2. 株価時系列 >
  3. 7084 >
  4. 2021年

7084 (株)Kids Smile Holdings 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
2021-12-301,1251,1361,0911,1241,9001,124
2021-12-291,1181,1281,0921,1222,3001,122
2021-12-281,1621,1621,0831,09111,0001,091
2021-12-271,2151,2261,1611,1638,8001,163
2021-12-241,2301,2591,2211,2229,8001,222
2021-12-231,2561,2561,2301,2331,5001,233
2021-12-221,2241,2801,2241,2562,3001,256
2021-12-211,2191,2601,2101,2204,9001,220
2021-12-201,2241,2451,2231,2231,6001,223
2021-12-171,2461,2461,2221,2254,4001,225
2021-12-161,2801,2801,2551,2558001,255
2021-12-151,2541,2541,2481,2482,5001,248
2021-12-141,2671,2681,2511,2511,8001,251
2021-12-131,2691,2951,2671,2682,1001,268
2021-12-101,2671,2681,2671,2681,0001,268
2021-12-091,3131,3131,2661,2661,3001,266
2021-12-081,2881,3131,2511,3132,4001,313
2021-12-071,2531,2651,2321,2594,1001,259
2021-12-061,2601,2721,2311,2312,8001,231
2021-12-031,2521,2961,2281,2693,2001,269
2021-12-021,3181,3181,2631,2754,1001,275
2021-12-011,3131,3741,3131,3187001,318
2021-11-301,3391,3401,3121,3123,8001,312
2021-11-291,3501,3561,3131,3473,4001,347
2021-11-261,3791,3791,3611,3611,2001,361
2021-11-251,3991,3991,3801,3892,6001,389
2021-11-241,3641,3981,3641,3702,9001,370
2021-11-221,3991,3991,3641,3696001,369
2021-11-191,4001,4161,3911,3912,5001,391
2021-11-181,3571,3571,3571,3571001,357
2021-11-171,4131,4201,3521,3686,5001,368
2021-11-161,4711,4711,3711,41211,9001,412
2021-11-151,3931,4711,3801,47112,1001,471
2021-11-121,3511,3881,3401,3654,8001,365
2021-11-111,3861,3861,3561,3561,4001,356
2021-11-101,3761,3901,3551,3562,2001,356
2021-11-091,3621,3881,3621,3881,1001,388
2021-11-081,3941,3941,3511,3528001,352
2021-11-051,3831,4041,3421,3844,2001,384
2021-11-041,3881,4051,3751,3992,4001,399
2021-11-021,3771,4031,3771,3874001,387
2021-11-011,3851,3901,3851,3906001,390
2021-10-291,4001,4001,3871,3887001,388
2021-10-281,3941,4031,3941,4031,3001,403
2021-10-271,4051,4191,4001,4121,0001,412
2021-10-261,4011,4211,4001,4008001,400
2021-10-25---1,400-1,400
2021-10-221,4221,4221,4001,4001,0001,400
2021-10-211,4101,4231,4001,4201,6001,420
2021-10-201,4261,4261,4251,4254001,425
2021-10-191,4411,4411,4241,4364001,436
2021-10-181,4451,4461,4401,4441,0001,444
2021-10-151,4091,4261,4091,4211,0001,421
2021-10-141,4031,4111,4031,4114001,411
2021-10-131,4051,4151,4011,4037001,403
2021-10-121,4301,4301,4161,4161,1001,416
2021-10-111,4251,4361,4181,4362,8001,436
2021-10-081,4201,4201,4151,4154001,415
2021-10-071,4101,4101,3851,3861,6001,386
2021-10-061,4031,4291,4031,4191,8001,419
2021-10-051,4011,4201,4001,4011,2001,401
2021-10-041,4391,4391,4001,4202,1001,420
2021-10-011,4481,4481,3811,4002,0001,400
2021-09-301,4021,4501,4001,4503,7001,450
2021-09-291,3521,4021,3521,4013,1001,401
2021-09-281,3961,3971,3651,3651,4001,365
2021-09-271,4001,4001,3961,3966001,396
2021-09-241,3901,4171,3901,4083,0001,408
2021-09-22---1,396-1,396
2021-09-211,3491,4041,3491,3963,8001,396
2021-09-171,4001,4181,4001,4151,3001,415
2021-09-161,3661,4131,3661,4007,3001,400
2021-09-151,4001,4041,3501,3722,1001,372
2021-09-141,4411,4411,3971,3971,0001,397
2021-09-131,4551,4551,3971,4112,2001,411
2021-09-101,3551,4751,3551,45915,8001,459
2021-09-091,3311,3501,3311,3507001,350
2021-09-081,3331,3501,3311,3311,8001,331
2021-09-071,3651,3651,3301,3402,6001,340
2021-09-061,3931,3931,3421,3462,9001,346
2021-09-031,3201,3401,3171,3394,0001,339
2021-09-021,3251,3431,3181,3192,8001,319
2021-09-011,3311,3401,3121,34016,4001,340
2021-08-311,3591,3651,3301,33715,1001,337
2021-08-301,3581,3611,3501,3501,2001,350
2021-08-271,3251,4181,3101,36425,0001,364
2021-08-261,3691,3691,3091,30920,9001,309
2021-08-251,3601,3791,3191,3564,4001,356
2021-08-241,3721,3981,3681,3691,1001,369
2021-08-231,3701,4121,3701,3822,2001,382
2021-08-201,3901,4131,3681,36813,4001,368
2021-08-191,4431,4431,3621,4173,9001,417
2021-08-181,4551,4611,4421,4421,0001,442
2021-08-171,4781,4781,4571,4655001,465
2021-08-161,4561,4771,4511,4733,9001,473
2021-08-131,4631,4631,4261,4263,0001,426
2021-08-121,4451,4961,4451,4739001,473
2021-08-111,4451,4451,4171,4456001,445
2021-08-101,4321,4471,4201,4251,0001,425
2021-08-061,4131,4491,4131,4491,3001,449
2021-08-051,4431,4591,4151,4373,8001,437
2021-08-041,4961,4961,4701,4703001,470
2021-08-031,4791,4791,4481,4661,1001,466
2021-08-021,4561,4881,4561,4797001,479
2021-07-301,4751,4821,4521,4561,8001,456
2021-07-291,4591,4751,4571,4571,6001,457
2021-07-281,5031,5031,4571,4859,0001,485
2021-07-271,5101,5241,5061,5062,2001,506
2021-07-261,5441,5441,5101,5104001,510
2021-07-211,5741,5741,5031,5041,7001,504
2021-07-201,5701,5701,5141,5141,3001,514
2021-07-191,5781,5781,5411,5751,0001,575
2021-07-161,5791,5791,5481,5484001,548
2021-07-151,5781,5781,5771,5774001,577
2021-07-141,5131,5481,5131,5489001,548
2021-07-131,5381,5381,5381,5381,0001,538
2021-07-121,5391,5711,5391,5713001,571
2021-07-091,5311,5601,5111,5112,3001,511
2021-07-081,5461,5541,5461,5464001,546
2021-07-071,5371,5371,5371,5371001,537
2021-07-061,5591,5901,5521,5904,4001,590
2021-07-051,5511,5661,5501,5504001,550
2021-07-021,5491,5621,5401,5518,0001,551
2021-07-011,5321,5401,5171,5403001,540
2021-06-301,5171,5361,5141,5175001,517
2021-06-291,5011,5201,5011,5052,7001,505
2021-06-281,5261,5291,4901,5137,4001,513
2021-06-251,5431,5601,5261,5261,9001,526
2021-06-241,5591,5591,5401,5426001,542
2021-06-231,5531,5591,5531,5591,5001,559
2021-06-221,5601,5601,5001,55325,4001,553
2021-06-211,5721,5901,5141,5414,5001,541
2021-06-181,5801,5881,5711,57520,5001,575
2021-06-171,5811,5821,5641,58024,0001,580
2021-06-161,5911,5911,5681,5862,0001,586
2021-06-151,5791,5931,5631,5632,1001,563
2021-06-141,6001,6001,5731,5742,3001,574
2021-06-111,5911,6041,5741,5804,3001,580
2021-06-101,5861,6161,5861,60310,2001,603
2021-06-091,6111,6351,5821,58621,7001,586
2021-06-081,6131,6221,6031,6084,7001,608
2021-06-071,6161,6231,5901,6004,4001,600
2021-06-041,6001,6181,6001,6102,1001,610
2021-06-031,5781,5931,5781,5921,4001,592
2021-06-021,5801,6261,5761,5784,0001,578
2021-06-011,6321,6351,5621,58013,3001,580
2021-05-311,6431,6591,6391,6399001,639
2021-05-281,6571,6831,6381,6493,2001,649
2021-05-271,6761,6761,6501,6571,8001,657
2021-05-261,6561,6801,6551,6803,2001,680
2021-05-251,6581,6651,6581,6581,1001,658
2021-05-241,6631,6911,6531,6554,8001,655
2021-05-211,6681,7161,6451,6718,7001,671
2021-05-201,6641,6671,6331,6355,0001,635
2021-05-191,6451,6731,6421,6731,3001,673
2021-05-181,6311,6601,6311,6541,9001,654
2021-05-171,6631,7141,6281,63911,6001,639
2021-05-141,7041,7431,6761,7096,9001,709
2021-05-131,7001,7181,6881,7012,9001,701
2021-05-121,7501,7551,6641,7125,1001,712
2021-05-111,7291,7601,7231,7495,1001,749
2021-05-101,7171,7301,7171,7274001,727
2021-05-071,7121,7241,7121,7169001,716
2021-05-061,7171,7301,7021,7134,4001,713
2021-04-301,7121,7211,7121,7215001,721
2021-04-281,7161,7291,7151,7161,6001,716
2021-04-271,7221,7371,7221,7379001,737
2021-04-261,7131,7371,7121,7373,4001,737
2021-04-231,7081,7341,7071,7262,0001,726
2021-04-221,7201,7491,7021,7401,7001,740
2021-04-211,7121,7301,7011,7015,2001,701
2021-04-201,7251,7281,7121,71311,8001,713
2021-04-191,7811,7811,7341,7357,3001,735
2021-04-161,7421,7601,7421,7559,3001,755
2021-04-151,7721,7821,7631,7781,1001,778
2021-04-141,8001,8001,7681,7817,3001,781
2021-04-131,7821,7821,7541,7602,7001,760
2021-04-121,7771,7821,7421,74210,0001,742
2021-04-091,7561,7961,7401,76711,6001,767
2021-04-081,7701,7721,7411,7567,2001,756
2021-04-071,8601,8601,7651,77221,7001,772
2021-04-061,8951,8951,7901,82072,8001,820
2021-04-051,8291,9601,8241,930197,7001,930
2021-04-021,7231,8881,7201,78981,7001,789
2021-04-011,7281,7381,7211,7211,8001,721
2021-03-311,7061,7281,6941,7285,2001,728
2021-03-301,7331,7331,6971,7012,1001,701
2021-03-291,7111,7191,6971,7012,5001,701
2021-03-261,7201,7241,6931,7125,1001,712
2021-03-251,6741,7081,6741,6973,3001,697
2021-03-241,6911,7031,6781,6831,5001,683
2021-03-231,7151,7251,6911,70510,6001,705
2021-03-221,7151,7211,7011,7153,3001,715
2021-03-191,7021,7241,7021,7155,6001,715
2021-03-181,7151,7301,7071,7203,5001,720
2021-03-171,7091,7271,6891,7275,3001,727
2021-03-161,6881,7101,6811,6899,1001,689
2021-03-151,6701,6891,6581,6834,7001,683
2021-03-121,6301,6791,6281,6749,6001,674
2021-03-111,5801,6281,5801,6257,9001,625
2021-03-101,5651,6051,5651,5754,5001,575
2021-03-091,5881,5941,5621,56210,6001,562
2021-03-081,6131,6141,5901,6003,6001,600
2021-03-051,6201,6201,5901,6009,9001,600
2021-03-041,6301,6301,6221,63016,7001,630
2021-03-031,6161,6941,6161,6826,4001,682
2021-03-021,6241,6301,6161,6165,6001,616
2021-03-011,6461,6751,6201,6229,1001,622
2021-02-261,6461,6521,6001,64612,5001,646
2021-02-251,6401,6851,6231,65215,0001,652
2021-02-241,6991,7001,6391,6399,4001,639
2021-02-221,6801,6861,6211,64214,1001,642
2021-02-191,6671,7011,6161,69117,9001,691
2021-02-181,7201,7201,6661,66610,2001,666
2021-02-171,7071,7101,6701,7098,4001,709
2021-02-161,7621,7691,6731,72513,6001,725
2021-02-151,7611,7971,7601,7717,9001,771
2021-02-121,7871,7991,7681,7925,1001,792
2021-02-101,7801,7981,7711,7752,4001,775
2021-02-091,7721,7811,7541,7721,8001,772
2021-02-081,7601,7851,7601,7819001,781
2021-02-051,7631,7691,7511,7601,1001,760
2021-02-041,7841,7841,7441,7631,3001,763
2021-02-031,7681,7791,7361,7622,4001,762
2021-02-021,7481,7781,7021,7681,9001,768
2021-02-011,7461,7691,7351,7373,1001,737
2021-01-291,7741,7921,7511,7513,7001,751
2021-01-281,7801,7991,7621,7914,9001,791
2021-01-271,7871,8301,7831,8209,6001,820
2021-01-261,7941,7941,7761,7902,6001,790
2021-01-251,7821,7981,7801,7941,7001,794
2021-01-221,7611,8001,7531,7823,4001,782
2021-01-211,7851,7861,7521,7622,6001,762
2021-01-201,7721,7851,7661,7713,3001,771
2021-01-191,7741,7991,7721,7722,2001,772
2021-01-181,7601,7741,7401,7743,5001,774
2021-01-151,7781,8101,7691,79410,0001,794
2021-01-141,8381,8381,7711,7845,9001,784
2021-01-131,8411,8451,8211,8382,5001,838
2021-01-121,8501,8811,8401,8544,3001,854
2021-01-081,8111,8501,8111,8502,8001,850
2021-01-071,8581,8801,8251,8607,5001,860
2021-01-061,7881,8591,7881,8577,9001,857
2021-01-051,7901,8211,7381,7886,2001,788
2021-01-041,7551,8001,7311,7778,3001,777

分割・併合履歴 ： なし