7084 (株)Kids Smile Holdings 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	889	933	879	918	19,400	918
2023-12-28	834	860	834	859	800	859
2023-12-27	839	855	830	832	3,700	832
2023-12-26	828	830	824	830	5,300	830
2023-12-25	830	838	828	828	7,600	828
2023-12-22	838	853	837	837	1,500	837
2023-12-21	838	850	836	839	1,600	839
2023-12-20	843	856	835	856	6,400	856
2023-12-19	843	856	843	845	1,900	845
2023-12-18	853	868	843	843	6,100	843
2023-12-15	856	880	841	852	25,200	852
2023-12-14	859	859	853	856	1,700	856
2023-12-13	865	893	829	878	14,200	878
2023-12-12	870	871	865	871	5,500	871
2023-12-11	885	885	870	870	1,300	870
2023-12-08	869	888	869	870	2,200	870
2023-12-07	880	880	880	880	100	880
2023-12-06	885	893	878	888	13,700	888
2023-12-05	885	890	885	890	1,600	890
2023-12-04	889	889	889	889	100	889
2023-12-01	892	892	889	889	200	889
2023-11-30	901	901	886	887	7,600	887
2023-11-29	-	-	-	901	-	901
2023-11-28	902	902	898	901	1,600	901
2023-11-27	910	912	900	902	1,400	902
2023-11-24	916	916	904	904	38,300	904
2023-11-22	897	925	892	921	900	921
2023-11-21	899	899	891	891	700	891
2023-11-20	895	899	885	890	1,700	890
2023-11-17	886	889	868	889	23,000	889
2023-11-16	897	897	888	889	3,300	889
2023-11-15	900	904	890	900	6,100	900
2023-11-14	913	913	913	913	600	913
2023-11-13	916	916	912	912	800	912
2023-11-10	926	941	926	931	500	931
2023-11-09	924	926	924	926	400	926
2023-11-08	939	939	939	939	200	939
2023-11-07	931	940	930	940	1,100	940
2023-11-06	920	952	904	931	5,900	931
2023-11-02	896	906	895	906	1,300	906
2023-11-01	896	896	896	896	100	896
2023-10-31	897	900	897	900	500	900
2023-10-30	904	904	897	897	6,600	897
2023-10-27	900	902	900	901	900	901
2023-10-26	903	903	903	903	100	903
2023-10-25	905	940	905	925	600	925
2023-10-24	913	913	903	903	500	903
2023-10-23	913	916	913	913	500	913
2023-10-20	897	913	897	913	7,100	913
2023-10-19	925	927	913	927	600	927
2023-10-18	934	934	919	934	16,300	934
2023-10-17	911	914	900	910	1,400	910
2023-10-16	929	930	911	911	1,200	911
2023-10-13	922	934	920	934	700	934
2023-10-12	907	928	907	928	700	928
2023-10-11	935	935	922	922	1,700	922
2023-10-10	917	945	899	924	17,600	924
2023-10-06	-	-	-	915	-	915
2023-10-05	908	916	902	915	1,400	915
2023-10-04	921	927	906	908	77,500	908
2023-10-03	950	950	918	923	2,900	923
2023-10-02	968	968	944	955	1,900	955
2023-09-29	977	977	959	959	1,300	959
2023-09-28	936	972	924	972	2,200	972
2023-09-27	955	966	912	966	17,200	966
2023-09-26	980	980	968	973	900	973
2023-09-25	990	990	972	972	2,200	972
2023-09-22	1,009	1,009	991	991	1,200	991
2023-09-21	1,002	1,002	998	998	1,200	998
2023-09-20	1,008	1,013	1,008	1,008	1,800	1,008
2023-09-19	1,003	1,014	1,002	1,008	2,200	1,008
2023-09-15	994	1,004	970	1,004	4,400	1,004
2023-09-14	987	1,002	986	994	1,400	994
2023-09-13	999	1,009	992	992	4,000	992
2023-09-12	999	999	980	993	1,700	993
2023-09-11	-	-	-	989	-	989
2023-09-08	989	989	989	989	200	989
2023-09-07	990	1,010	989	989	900	989
2023-09-06	988	998	988	991	800	991
2023-09-05	985	1,007	985	988	1,200	988
2023-09-04	1,018	1,018	982	995	3,500	995
2023-09-01	990	990	979	985	800	985
2023-08-31	992	1,004	979	990	4,300	990
2023-08-30	996	1,005	969	992	1,800	992
2023-08-29	987	987	987	987	16,100	987
2023-08-28	977	996	961	973	1,700	973
2023-08-25	983	1,013	983	992	11,700	992
2023-08-24	909	999	905	983	19,500	983
2023-08-23	906	916	894	894	7,700	894
2023-08-22	909	917	906	906	3,000	906
2023-08-21	915	927	908	908	2,000	908
2023-08-18	930	942	915	915	4,200	915
2023-08-17	971	974	928	930	9,200	930
2023-08-16	999	1,014	964	972	5,000	972
2023-08-15	1,019	1,019	999	999	2,500	999
2023-08-14	1,020	1,037	1,015	1,030	1,700	1,030
2023-08-10	1,021	1,033	1,014	1,014	900	1,014
2023-08-09	1,022	1,025	1,021	1,025	300	1,025
2023-08-08	1,009	1,022	1,009	1,022	800	1,022
2023-08-07	1,003	1,035	1,003	1,021	900	1,021
2023-08-04	1,029	1,029	1,020	1,020	1,900	1,020
2023-08-03	1,030	1,039	1,024	1,030	1,500	1,030
2023-08-02	1,020	1,025	1,020	1,023	2,600	1,023
2023-08-01	1,030	1,030	1,019	1,019	2,600	1,019
2023-07-31	1,015	1,019	1,001	1,015	3,000	1,015
2023-07-28	1,020	1,020	1,015	1,015	900	1,015
2023-07-27	1,021	1,022	1,018	1,019	900	1,019
2023-07-26	1,041	1,041	1,022	1,022	1,500	1,022
2023-07-25	1,024	1,043	1,021	1,041	1,100	1,041
2023-07-24	1,038	1,039	1,020	1,029	1,800	1,029
2023-07-21	1,018	1,042	1,018	1,021	1,900	1,021
2023-07-20	1,018	1,036	1,018	1,036	1,200	1,036
2023-07-19	1,023	1,027	1,018	1,018	2,100	1,018
2023-07-18	1,014	1,025	1,010	1,025	3,000	1,025
2023-07-14	1,015	1,017	1,010	1,014	6,100	1,014
2023-07-13	1,013	1,025	1,013	1,015	2,600	1,015
2023-07-12	1,025	1,025	1,013	1,020	2,400	1,020
2023-07-11	1,028	1,038	1,020	1,025	900	1,025
2023-07-10	1,020	1,030	1,020	1,028	1,900	1,028
2023-07-07	1,021	1,033	1,020	1,020	2,400	1,020
2023-07-06	1,060	1,060	1,050	1,051	3,800	1,051
2023-07-05	1,050	1,116	1,050	1,072	23,700	1,072
2023-07-04	1,047	1,050	1,010	1,048	7,600	1,048
2023-07-03	1,036	1,072	1,036	1,047	8,000	1,047
2023-06-30	1,030	1,039	1,028	1,029	2,900	1,029
2023-06-29	1,047	1,047	1,011	1,014	8,200	1,014
2023-06-28	1,054	1,054	1,031	1,036	2,800	1,036
2023-06-27	1,062	1,062	1,050	1,054	6,900	1,054
2023-06-26	1,085	1,085	1,052	1,060	4,700	1,060
2023-06-23	1,073	1,087	1,071	1,078	3,500	1,078
2023-06-22	1,076	1,088	1,071	1,073	5,600	1,073
2023-06-21	1,051	1,082	1,051	1,063	3,600	1,063
2023-06-20	1,056	1,076	1,049	1,054	2,800	1,054
2023-06-19	1,039	1,068	1,039	1,056	4,300	1,056
2023-06-16	1,032	1,053	1,028	1,037	5,800	1,037
2023-06-15	1,065	1,071	1,003	1,049	21,500	1,049
2023-06-14	1,150	1,150	1,051	1,064	34,200	1,064
2023-06-13	1,199	1,199	1,130	1,135	26,100	1,135
2023-06-12	1,194	1,236	1,164	1,182	40,900	1,182
2023-06-09	1,138	1,155	1,131	1,154	1,700	1,154
2023-06-08	1,135	1,145	1,135	1,143	2,500	1,143
2023-06-07	1,133	1,154	1,132	1,140	11,400	1,140
2023-06-06	1,146	1,146	1,131	1,133	1,800	1,133
2023-06-05	1,178	1,178	1,132	1,146	5,900	1,146
2023-06-02	1,120	1,179	1,120	1,179	5,900	1,179
2023-06-01	1,112	1,132	1,112	1,120	1,500	1,120
2023-05-31	1,130	1,130	1,113	1,113	3,300	1,113
2023-05-30	1,143	1,147	1,131	1,131	4,000	1,131
2023-05-29	1,173	1,180	1,134	1,143	6,300	1,143
2023-05-26	1,150	1,190	1,150	1,173	4,600	1,173
2023-05-25	1,186	1,186	1,128	1,140	6,900	1,140
2023-05-24	1,189	1,189	1,173	1,173	2,000	1,173
2023-05-23	1,194	1,210	1,166	1,189	21,600	1,189
2023-05-22	1,141	1,179	1,141	1,162	16,000	1,162
2023-05-19	1,100	1,115	1,096	1,115	18,100	1,115
2023-05-18	1,091	1,101	1,080	1,100	6,500	1,100
2023-05-17	1,100	1,107	1,086	1,091	3,900	1,091
2023-05-16	1,109	1,114	1,090	1,090	3,000	1,090
2023-05-15	1,100	1,109	1,100	1,109	400	1,109
2023-05-12	1,096	1,110	1,096	1,110	1,400	1,110
2023-05-11	1,102	1,105	1,100	1,100	1,200	1,100
2023-05-10	1,106	1,106	1,090	1,104	4,300	1,104
2023-05-09	1,091	1,106	1,091	1,106	1,900	1,106
2023-05-08	1,086	1,114	1,086	1,091	1,000	1,091
2023-05-02	1,111	1,115	1,091	1,101	1,400	1,101
2023-05-01	1,100	1,103	1,095	1,103	3,800	1,103
2023-04-28	1,115	1,115	1,092	1,100	5,000	1,100
2023-04-27	1,090	1,115	1,086	1,115	1,100	1,115
2023-04-26	1,100	1,100	1,080	1,090	1,800	1,090
2023-04-25	1,109	1,109	1,094	1,094	1,700	1,094
2023-04-24	1,095	1,107	1,091	1,107	2,600	1,107
2023-04-21	1,100	1,109	1,100	1,109	700	1,109
2023-04-20	1,100	1,108	1,100	1,100	1,400	1,100
2023-04-19	1,099	1,115	1,097	1,100	11,800	1,100
2023-04-18	1,091	1,095	1,085	1,095	1,600	1,095
2023-04-17	1,090	1,095	1,073	1,091	3,600	1,091
2023-04-14	1,104	1,104	1,090	1,090	1,100	1,090
2023-04-13	1,082	1,108	1,082	1,108	10,000	1,108
2023-04-12	1,080	1,090	1,080	1,081	3,700	1,081
2023-04-11	1,090	1,090	1,082	1,090	600	1,090
2023-04-10	1,108	1,108	1,082	1,091	4,700	1,091
2023-04-07	1,081	1,097	1,064	1,097	9,300	1,097
2023-04-06	1,077	1,091	1,064	1,070	5,200	1,070
2023-04-05	1,080	1,093	1,063	1,077	5,800	1,077
2023-04-04	1,099	1,114	1,093	1,093	8,900	1,093
2023-04-03	1,084	1,098	1,079	1,098	18,100	1,098
2023-03-31	1,083	1,087	1,065	1,079	3,900	1,079
2023-03-30	1,070	1,087	1,056	1,067	66,300	1,067
2023-03-29	1,035	1,069	1,035	1,069	10,900	1,069
2023-03-28	1,032	1,034	1,014	1,034	1,600	1,034
2023-03-27	1,021	1,043	1,021	1,027	46,400	1,027
2023-03-24	1,025	1,045	1,025	1,029	3,400	1,029
2023-03-23	1,025	1,045	1,000	1,025	32,000	1,025
2023-03-22	1,025	1,032	1,007	1,025	7,900	1,025
2023-03-20	1,015	1,037	997	1,020	30,900	1,020
2023-03-17	1,088	1,088	1,005	1,012	69,000	1,012
2023-03-16	1,023	1,059	999	1,058	56,300	1,058
2023-03-15	1,052	1,056	1,023	1,038	5,000	1,038
2023-03-14	1,046	1,074	1,026	1,056	4,700	1,056
2023-03-13	1,051	1,057	1,042	1,057	5,900	1,057
2023-03-10	1,127	1,127	1,090	1,091	5,000	1,091
2023-03-09	1,105	1,109	1,094	1,097	2,800	1,097
2023-03-08	1,134	1,134	1,092	1,101	7,500	1,101
2023-03-07	1,134	1,134	1,120	1,120	2,800	1,120
2023-03-06	1,178	1,178	1,133	1,136	4,400	1,136
2023-03-03	1,125	1,125	1,111	1,118	2,200	1,118
2023-03-02	1,140	1,140	1,112	1,132	1,200	1,132
2023-03-01	1,111	1,129	1,110	1,110	1,400	1,110
2023-02-28	1,122	1,139	1,100	1,110	7,800	1,110
2023-02-27	1,133	1,140	1,122	1,122	1,900	1,122
2023-02-24	1,142	1,180	1,103	1,133	19,100	1,133
2023-02-22	1,108	1,144	1,088	1,113	4,800	1,113
2023-02-21	1,165	1,165	1,125	1,138	12,200	1,138
2023-02-20	1,103	1,166	1,103	1,136	14,000	1,136
2023-02-17	1,102	1,127	1,092	1,103	11,100	1,103
2023-02-16	1,079	1,119	1,062	1,117	44,600	1,117
2023-02-15	1,062	1,090	1,062	1,073	13,600	1,073
2023-02-14	1,090	1,104	1,081	1,088	8,800	1,088
2023-02-13	1,155	1,155	1,056	1,096	34,200	1,096
2023-02-10	1,152	1,194	1,128	1,167	27,100	1,167
2023-02-09	1,145	1,152	1,117	1,122	9,600	1,122
2023-02-08	1,186	1,186	1,143	1,153	10,600	1,153
2023-02-07	1,197	1,197	1,160	1,186	18,900	1,186
2023-02-06	1,143	1,240	1,100	1,227	64,500	1,227
2023-02-03	1,145	1,205	1,104	1,144	55,800	1,144
2023-02-02	1,087	1,180	1,081	1,131	69,400	1,131
2023-02-01	1,063	1,095	1,055	1,070	15,000	1,070
2023-01-31	1,075	1,100	1,049	1,073	20,300	1,073
2023-01-30	1,099	1,104	1,042	1,091	57,000	1,091
2023-01-27	1,171	1,199	1,095	1,095	95,400	1,095
2023-01-26	1,220	1,285	1,147	1,195	186,100	1,195
2023-01-25	1,071	1,237	1,071	1,193	319,000	1,193
2023-01-24	1,140	1,149	1,052	1,085	106,800	1,085
2023-01-23	1,113	1,260	1,076	1,121	450,900	1,121
2023-01-20	1,045	1,274	1,036	1,113	667,200	1,113
2023-01-19	940	1,105	929	1,105	87,200	1,105
2023-01-18	914	970	910	955	23,700	955
2023-01-17	931	931	904	912	9,400	912
2023-01-16	938	949	898	901	14,400	901
2023-01-13	946	966	930	938	19,700	938
2023-01-12	981	981	932	933	42,200	933
2023-01-11	1,021	1,060	951	957	98,400	957
2023-01-10	1,121	1,301	1,013	1,030	367,200	1,030
2023-01-06	960	1,044	960	1,001	17,800	1,001
2023-01-05	911	976	900	945	10,200	945
2023-01-04	886	888	886	886	11,000	886

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31