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
2021/05/11 1,729.0 1,730.0 1,723.0 1,730.0 1,700
2021/05/10 1,717.0 1,730.0 1,717.0 1,727.0 400
2021/05/07 1,712.0 1,724.0 1,712.0 1,716.0 900
2021/05/06 1,717.0 1,730.0 1,702.0 1,713.0 4,400
2021/04/30 1,712.0 1,721.0 1,712.0 1,721.0 500
2021/04/28 1,716.0 1,729.0 1,715.0 1,716.0 1,600
2021/04/27 1,722.0 1,737.0 1,722.0 1,737.0 900
2021/04/26 1,713.0 1,737.0 1,712.0 1,737.0 3,400
2021/04/23 1,708.0 1,734.0 1,707.0 1,726.0 2,000
2021/04/22 1,720.0 1,749.0 1,702.0 1,740.0 1,700
2021/04/21 1,712.0 1,730.0 1,701.0 1,701.0 5,200
2021/04/20 1,725.0 1,728.0 1,712.0 1,713.0 11,800
2021/04/19 1,781.0 1,781.0 1,734.0 1,735.0 7,300
2021/04/16 1,742.0 1,760.0 1,742.0 1,755.0 9,300
2021/04/15 1,772.0 1,782.0 1,763.0 1,778.0 1,100
2021/04/14 1,800.0 1,800.0 1,768.0 1,781.0 7,300
2021/04/13 1,782.0 1,782.0 1,754.0 1,760.0 2,700
2021/04/12 1,777.0 1,782.0 1,742.0 1,742.0 10,000
2021/04/09 1,756.0 1,796.0 1,740.0 1,767.0 11,600
2021/04/08 1,770.0 1,772.0 1,741.0 1,756.0 7,200
2021/04/07 1,860.0 1,860.0 1,765.0 1,772.0 21,700
2021/04/06 1,895.0 1,895.0 1,790.0 1,820.0 72,800
2021/04/05 1,829.0 1,960.0 1,824.0 1,930.0 197,700
2021/04/02 1,723.0 1,888.0 1,720.0 1,789.0 81,700
2021/04/01 1,728.0 1,738.0 1,721.0 1,721.0 1,800
2021/03/31 1,706.0 1,728.0 1,694.0 1,728.0 5,200
2021/03/30 1,733.0 1,733.0 1,697.0 1,701.0 2,100
2021/03/29 1,711.0 1,719.0 1,697.0 1,701.0 2,500
2021/03/26 1,720.0 1,724.0 1,693.0 1,712.0 5,100
2021/03/25 1,674.0 1,708.0 1,674.0 1,697.0 3,300
2021/03/24 1,691.0 1,703.0 1,678.0 1,683.0 1,500
2021/03/23 1,715.0 1,725.0 1,691.0 1,705.0 10,600
2021/03/22 1,715.0 1,721.0 1,701.0 1,715.0 3,300
2021/03/19 1,702.0 1,724.0 1,702.0 1,715.0 5,600
2021/03/18 1,715.0 1,730.0 1,707.0 1,720.0 3,500
2021/03/17 1,709.0 1,727.0 1,689.0 1,727.0 5,300
2021/03/16 1,688.0 1,710.0 1,681.0 1,689.0 9,100
2021/03/15 1,670.0 1,689.0 1,658.0 1,683.0 4,700
2021/03/12 1,630.0 1,679.0 1,628.0 1,674.0 9,600
2021/03/11 1,580.0 1,628.0 1,580.0 1,625.0 7,900
2021/03/10 1,565.0 1,605.0 1,565.0 1,575.0 4,500
2021/03/09 1,588.0 1,594.0 1,562.0 1,562.0 10,600
2021/03/08 1,613.0 1,614.0 1,590.0 1,600.0 3,600
2021/03/05 1,620.0 1,620.0 1,590.0 1,600.0 9,900
2021/03/04 1,630.0 1,630.0 1,622.0 1,630.0 16,700
2021/03/03 1,616.0 1,694.0 1,616.0 1,682.0 6,400
2021/03/02 1,624.0 1,630.0 1,616.0 1,616.0 5,600
2021/03/01 1,646.0 1,675.0 1,620.0 1,622.0 9,100
2021/02/26 1,646.0 1,652.0 1,600.0 1,646.0 12,500
2021/02/25 1,640.0 1,685.0 1,623.0 1,652.0 15,000