KabuInsight

キッズウェル・バイオ

4584
グロース/医薬品/Kidswell Bio Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13263.0271.0256.0266.0-5.0-1.85%1,187,200
2026-03-12283.0283.0268.0271.0-12.0-4.24%756,200
2026-03-11285.0294.0282.0283.0-2.0-0.70%1,123,000
2026-03-10269.0285.0264.0285.0+21.0+7.95%1,848,100
2026-03-09261.0265.0254.0264.0-10.0-3.65%1,188,300
2026-03-06260.0274.0259.0274.0+9.0+3.40%717,600
2026-03-05258.0269.0258.0265.0+16.0+6.43%1,306,300
2026-03-04260.0263.0243.0249.0-21.0-7.78%1,570,100
2026-03-03275.0281.0268.0270.0-4.0-1.46%1,295,600
2026-03-02266.0279.0264.0274.00.00.00%1,121,800
2026-02-27258.0275.0258.0274.0+16.0+6.20%1,375,600
2026-02-26260.0263.0256.0258.0+7.0+2.79%1,268,300
2026-02-25250.0260.0250.0251.0+1.0+0.40%866,200
2026-02-24259.0261.0249.0250.0-10.0-3.85%881,300
2026-02-20268.0276.0251.0260.0-8.0-2.99%2,757,300
2026-02-19277.0280.0267.0268.0-10.0-3.60%1,057,300
2026-02-18276.0293.0270.0278.00.00.00%2,378,200
2026-02-17283.0301.0268.0278.0+19.0+7.34%6,870,700
2026-02-16263.0271.0257.0259.0-3.0-1.15%1,091,500
2026-02-13257.0266.0246.0262.0+4.0+1.55%2,138,200
2026-02-12264.0266.0257.0258.0-2.0-0.77%1,085,200
2026-02-10246.0262.0245.0260.0+15.0+6.12%946,800
2026-02-09246.0251.0244.0245.00.00.00%711,200
2026-02-06247.0248.0238.0245.0-3.0-1.21%662,900
2026-02-05240.0253.0239.0248.0+5.0+2.06%544,300
2026-02-04246.0246.0239.0243.0-1.0-0.41%674,000
2026-02-03253.0258.0244.0244.0-4.0-1.61%845,000
2026-02-02245.0253.0245.0248.0+3.0+1.22%583,500
2026-01-30252.0253.0244.0245.0-10.0-3.92%653,300
2026-01-29253.0256.0243.0255.0+1.0+0.39%1,661,800
2026-01-28273.0273.0254.0254.0-25.0-8.96%2,356,100
2026-01-27277.0283.0272.0279.0+4.0+1.45%1,184,700
2026-01-26297.0297.0271.0275.0-27.0-8.94%6,930,700
2026-01-23274.0305.0266.0302.0+25.0+9.03%8,962,400
2026-01-22280.0320.0257.0277.0+29.0+11.69%22,214,400
2026-01-21240.0248.0236.0248.0+1.0+0.40%759,700
2026-01-20258.0258.0245.0247.0-11.0-4.26%1,044,300
2026-01-19260.0261.0255.0258.0-2.0-0.77%688,800
2026-01-16255.0260.0244.0260.0+7.0+2.77%1,299,900
2026-01-15238.0253.0238.0253.0+15.0+6.30%993,100
2026-01-14238.0241.0235.0238.0+2.0+0.85%628,000
2026-01-13239.0240.0232.0236.0+2.0+0.85%640,300
2026-01-09238.0239.0228.0234.0+9.0+4.00%917,100
2026-01-08226.0234.0224.0225.00.00.00%642,700
2026-01-07215.0225.0213.0225.0+10.0+4.65%640,100
2026-01-06215.0221.0214.0215.0+3.0+1.42%541,000
2026-01-05205.0215.0204.0212.0+9.0+4.43%819,400
2025-12-30206.0208.0203.0203.0-5.0-2.40%371,200
2025-12-29206.0209.0202.0208.0+3.0+1.46%410,700
2025-12-26213.0215.0205.0205.0-5.0-2.38%719,600
2025-12-25196.0211.0196.0210.0+12.0+6.06%970,000
2025-12-24195.0201.0195.0198.0+2.0+1.02%457,400
2025-12-23196.0199.0193.0196.00.00.00%603,000
2025-12-22204.0205.0193.0196.0-6.0-2.97%571,600
2025-12-19197.0204.0196.0202.0+7.0+3.59%580,500
2025-12-18197.0200.0195.0195.0-5.0-2.50%462,700
2025-12-17206.0207.0198.0200.0-5.0-2.44%539,500
2025-12-16209.0209.0204.0205.0-4.0-1.91%379,400
2025-12-15206.0212.0205.0209.00.00.00%416,600
2025-12-12214.0217.0208.0209.0-2.0-0.95%665,100
2025-12-11217.0218.0209.0211.0-9.0-4.09%643,900
2025-12-10217.0221.0216.0220.0+1.0+0.46%416,600
2025-12-09218.0221.0216.0219.0-1.0-0.45%498,200
2025-12-08217.0221.0211.0220.0+3.0+1.38%706,700
2025-12-05222.0227.0216.0217.0-9.0-3.98%967,800
2025-12-04225.0231.0224.0226.0-1.0-0.44%563,600
2025-12-03238.0238.0224.0227.0-11.0-4.62%931,000
2025-12-02248.0250.0238.0238.0-7.0-2.86%649,000
2025-12-01249.0249.0240.0245.0-4.0-1.61%692,500
2025-11-28242.0253.0241.0249.0+5.0+2.05%798,800
2025-11-27237.0247.0237.0244.0+11.0+4.72%1,006,700
2025-11-26231.0236.0224.0233.0+7.0+3.10%1,325,000
2025-11-25235.0238.0226.0226.0-9.0-3.83%859,900
2025-11-21231.0235.0230.0235.0+1.0+0.43%709,100
2025-11-20238.0238.0231.0234.0-2.0-0.85%515,800
2025-11-19235.0242.0232.0236.0+3.0+1.29%637,000
2025-11-18244.0245.0232.0233.0-11.0-4.51%1,568,900
2025-11-17260.0261.0242.0244.0-19.0-7.22%1,605,200
2025-11-14251.0266.0251.0263.0+13.0+5.20%1,800,000
2025-11-13253.0254.0249.0250.0-5.0-1.96%389,700
2025-11-12242.0255.0242.0255.0+14.0+5.81%626,400
2025-11-11247.0249.0241.0241.0-6.0-2.43%422,800
2025-11-10247.0249.0244.0247.0+2.0+0.82%241,600
2025-11-07245.0250.0244.0245.0-5.0-2.00%253,200
2025-11-06250.0256.0247.0250.00.00.00%423,300
2025-11-05248.0250.0241.0250.0+4.0+1.63%496,000
2025-11-04251.0254.0246.0246.0-7.0-2.77%458,000
2025-10-31243.0254.0243.0253.0+11.0+4.55%813,600
2025-10-30232.0247.0232.0242.0+11.0+4.76%942,200
2025-10-29241.0250.0228.0231.0-10.0-4.15%3,080,500
2025-10-28248.0248.0239.0241.0-9.0-3.60%717,300
2025-10-27250.0254.0248.0250.0-1.0-0.40%393,100
2025-10-24251.0253.0247.0251.0-2.0-0.79%433,700
2025-10-23259.0259.0249.0253.0-8.0-3.07%657,000
2025-10-22257.0263.0255.0261.0+4.0+1.56%462,500
2025-10-21253.0264.0250.0257.0+3.0+1.18%925,800
2025-10-20249.0263.0246.0254.0+9.0+3.67%986,500
2025-10-17266.0267.0242.0245.0-17.0-6.49%1,619,300
2025-10-16260.0262.0258.0262.0+3.0+1.16%383,000
2025-10-15250.0260.0247.0259.0+9.0+3.60%562,400
2025-10-14261.0264.0250.0250.0-15.0-5.66%1,061,000
2025-10-10264.0273.0259.0265.00.00.00%1,247,400
2025-10-09248.0265.0247.0265.0+17.0+6.85%1,239,100
2025-10-08250.0252.0240.0248.0+5.0+2.06%1,202,600
2025-10-07248.0258.0241.0243.0+4.0+1.67%1,941,500
2025-10-06246.0246.0237.0239.0-4.0-1.65%801,300
2025-10-03249.0249.0240.0243.0-6.0-2.41%867,500
2025-10-02249.0255.0244.0249.00.00.00%848,600
2025-10-01254.0260.0240.0249.0-18.0-6.74%1,853,700
2025-09-30280.0280.0263.0267.0-13.0-4.64%1,092,700
2025-09-29282.0282.0272.0280.0+2.0+0.72%1,174,000
2025-09-26271.0282.0265.0278.0+7.0+2.58%1,370,300
2025-09-25271.0273.0266.0271.00.00.00%682,600
2025-09-24273.0278.0270.0271.0-3.0-1.09%960,600
2025-09-22274.0276.0269.0274.00.00.00%627,900
2025-09-19269.0275.0265.0274.0+8.0+3.01%1,056,100
2025-09-18266.0274.0261.0266.0+3.0+1.14%1,411,700
2025-09-17267.0268.0260.0263.0-2.0-0.75%434,700
2025-09-16254.0268.0251.0265.0+7.0+2.71%1,052,500
2025-09-12260.0261.0252.0258.0——684,400

直近120営業日分を表示