Kids Smile Holdings(7084) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/26 1,730.0 1,790.0 1,730.0 1,761.0 2,600
2020/11/25 1,732.0 1,797.0 1,732.0 1,752.0 7,500
2020/11/24 1,715.0 1,813.0 1,715.0 1,772.0 7,600
2020/11/20 1,738.0 1,740.0 1,715.0 1,740.0 1,700
2020/11/19 1,750.0 1,750.0 1,700.0 1,718.0 9,400
2020/11/18 1,782.0 1,800.0 1,751.0 1,751.0 3,100
2020/11/17 1,830.0 1,851.0 1,778.0 1,806.0 10,000
2020/11/16 1,860.0 1,873.0 1,835.0 1,862.0 7,400
2020/11/13 1,827.0 1,856.0 1,814.0 1,829.0 3,400
2020/11/12 1,815.0 1,858.0 1,815.0 1,838.0 1,800
2020/11/11 1,820.0 1,850.0 1,820.0 1,850.0 5,500
2020/11/10 1,900.0 1,910.0 1,765.0 1,811.0 14,500
2020/11/09 1,890.0 1,922.0 1,886.0 1,890.0 3,800
2020/11/06 1,948.0 1,948.0 1,866.0 1,890.0 5,100
2020/11/05 1,899.0 1,919.0 1,857.0 1,915.0 6,400
2020/11/04 1,899.0 1,899.0 1,800.0 1,872.0 9,500
2020/11/02 1,802.0 1,858.0 1,795.0 1,795.0 11,600
2020/10/30 1,883.0 1,885.0 1,815.0 1,815.0 11,100
2020/10/29 1,874.0 1,910.0 1,860.0 1,910.0 6,700
2020/10/28 1,964.0 1,970.0 1,907.0 1,911.0 6,100
2020/10/27 1,822.0 1,979.0 1,822.0 1,969.0 6,000
2020/10/26 1,960.0 1,963.0 1,877.0 1,887.0 13,100
2020/10/23 1,965.0 1,990.0 1,887.0 1,960.0 19,100
2020/10/22 2,043.0 2,043.0 1,970.0 2,004.0 12,400
2020/10/21 2,006.0 2,070.0 2,006.0 2,046.0 16,400
2020/10/20 1,916.0 2,048.0 1,916.0 2,042.0 30,700
2020/10/19 1,925.0 1,976.0 1,915.0 1,952.0 16,100
2020/10/16 2,001.0 2,032.0 1,891.0 1,956.0 39,300
2020/10/15 2,071.0 2,074.0 2,002.0 2,025.0 17,100
2020/10/14 2,005.0 2,104.0 2,005.0 2,096.0 25,500
2020/10/13 2,004.0 2,090.0 1,950.0 2,026.0 52,500
2020/10/12 2,035.0 2,036.0 1,965.0 2,004.0 31,900
2020/10/09 2,054.0 2,054.0 1,970.0 1,998.0 20,100
2020/10/08 1,963.0 2,063.0 1,962.0 2,021.0 58,500
2020/10/07 1,949.0 2,000.0 1,894.0 1,969.0 60,900
2020/10/06 1,994.0 1,996.0 1,931.0 1,970.0 36,700
2020/10/05 1,971.0 2,032.0 1,953.0 1,992.0 43,100
2020/10/02 1,920.0 2,057.0 1,833.0 1,949.0 179,100
2020/10/01 1,919.0 1,919.0 1,919.0 1,919.0 -
2020/09/30 1,835.0 1,925.0 1,835.0 1,919.0 64,500
2020/09/29 1,704.0 1,850.0 1,685.0 1,824.0 98,600
2020/09/28 1,737.0 1,780.0 1,692.0 1,704.0 29,200
2020/09/25 1,666.0 1,750.0 1,664.0 1,697.0 40,600
2020/09/24 1,662.0 1,781.0 1,634.0 1,663.0 71,000
2020/09/23 1,703.0 1,735.0 1,620.0 1,662.0 79,000
2020/09/18 1,736.0 1,768.0 1,673.0 1,703.0 36,200
2020/09/17 1,855.0 1,890.0 1,694.0 1,730.0 104,500
2020/09/16 1,766.0 1,899.0 1,758.0 1,847.0 95,600
2020/09/15 1,679.0 1,769.0 1,672.0 1,760.0 59,700
2020/09/14 1,660.0 1,676.0 1,630.0 1,674.0 24,600