Kiniksa Pharmaceuticals Ltd（KNSA）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 79.53 | 80.18 | 77.86 | 79.89 | +0.77% | 568,428 |
| 2026-09-01 | 78.29 | 79.55 | 77.86 | 79.28 | +0.83% | 387,221 |
| 2026-08-31 | 78.00 | 78.96 | 76.65 | 78.63 | +0.70% | 428,069 |
| 2026-08-28 | 79.60 | 79.81 | 77.71 | 78.08 | -2.16% | 427,300 |
| 2026-08-27 | 78.20 | 80.79 | 77.80 | 79.80 | +1.42% | 413,300 |
| 2026-08-26 | 79.65 | 80.26 | 78.35 | 78.68 | -1.90% | 383,800 |
| 2026-08-25 | 79.36 | 80.86 | 79.13 | 80.20 | +1.03% | 402,100 |
| 2026-08-24 | 79.50 | 79.98 | 77.71 | 79.38 | +0.44% | 418,900 |
| 2026-08-21 | 78.28 | 79.93 | 78.01 | 79.03 | +0.71% | 270,100 |
| 2026-08-20 | 79.43 | 80.12 | 77.64 | 78.47 | -2.88% | 546,900 |
| 2026-08-19 | 80.50 | 81.57 | 79.27 | 80.80 | +1.65% | 872,100 |
| 2026-08-18 | 78.85 | 79.86 | 78.77 | 79.49 | +0.39% | 367,300 |
| 2026-08-17 | 76.89 | 79.22 | 76.75 | 79.18 | +3.17% | 328,900 |
| 2026-08-14 | 77.32 | 77.51 | 75.30 | 76.75 | -1.39% | 403,500 |
| 2026-08-13 | 78.65 | 79.69 | 77.19 | 77.83 | -0.41% | 451,300 |
| 2026-08-12 | 77.37 | 79.79 | 76.92 | 78.15 | +0.45% | 527,700 |
| 2026-08-11 | 76.67 | 78.25 | 75.72 | 77.80 | +1.66% | 350,867 |
| 2026-08-10 | 76.05 | 77.78 | 75.00 | 76.53 | +0.62% | 264,632 |
| 2026-08-07 | 77.66 | 77.82 | 75.52 | 76.06 | -0.59% | 219,800 |
| 2026-08-06 | 77.88 | 78.80 | 75.74 | 76.51 | -2.01% | 353,200 |
| 2026-08-05 | 76.91 | 78.24 | 76.12 | 78.08 | +2.75% | 531,200 |
| 2026-08-04 | 75.14 | 76.91 | 73.04 | 75.99 | +3.51% | 661,800 |
| 2026-08-03 | 73.89 | 75.44 | 71.42 | 73.41 | -1.25% | 785,300 |
| 2026-07-31 | 77.66 | 78.04 | 73.65 | 74.34 | -4.94% | 1,034,400 |
| 2026-07-30 | 79.40 | 80.51 | 77.74 | 78.20 | -3.36% | 946,700 |
| 2026-07-29 | 81.43 | 82.94 | 77.57 | 80.92 | +1.86% | 1,380,300 |
| 2026-07-28 | 70.06 | 81.97 | 67.35 | 79.44 | +25.03% | 2,874,200 |
| 2026-07-27 | 62.96 | 64.85 | 62.79 | 63.53 | +1.11% | 834,300 |
| 2026-07-24 | 63.35 | 63.39 | 62.31 | 62.84 | -0.33% | 620,000 |
| 2026-07-23 | 62.36 | 63.29 | 61.81 | 63.05 | +0.98% | 321,700 |
| 2026-07-22 | 63.23 | 63.82 | 61.60 | 62.44 | -1.75% | 328,500 |
| 2026-07-21 | 62.48 | 63.87 | 62.48 | 63.55 | +1.55% | 489,342 |
| 2026-07-20 | 63.60 | 65.00 | 62.13 | 62.58 | -2.14% | 520,559 |
| 2026-07-17 | 60.09 | 64.63 | 60.06 | 63.95 | +4.65% | 712,400 |
| 2026-07-16 | 61.49 | 61.71 | 60.26 | 61.11 | -0.94% | 473,900 |
| 2026-07-15 | 61.29 | 62.20 | 60.54 | 61.69 | -0.47% | 373,100 |
| 2026-07-14 | 60.94 | 62.76 | 60.13 | 61.98 | +1.71% | 555,400 |
| 2026-07-13 | 63.43 | 63.64 | 60.89 | 60.94 | -3.94% | 586,000 |
| 2026-07-10 | 65.16 | 65.71 | 62.60 | 63.44 | -2.97% | 443,100 |
| 2026-07-09 | 64.76 | 66.16 | 63.71 | 65.38 | +0.96% | 746,100 |
| 2026-07-08 | 67.22 | 67.50 | 63.26 | 64.76 | -3.76% | 1,059,800 |
| 2026-07-07 | 63.30 | 67.53 | 63.03 | 67.29 | +7.20% | 946,900 |
| 2026-07-06 | 64.43 | 65.16 | 62.73 | 62.77 | -2.73% | 637,900 |
| 2026-07-02 | 62.86 | 64.57 | 62.04 | 64.53 | +2.62% | 625,300 |
| 2026-07-01 | 63.64 | 64.09 | 62.56 | 62.88 | -1.67% | 680,200 |
| 2026-06-30 | 62.41 | 64.81 | 61.60 | 63.95 | +2.47% | 1,357,700 |
| 2026-06-29 | 60.35 | 63.77 | 59.12 | 62.41 | +5.42% | 1,531,700 |
| 2026-06-26 | 57.42 | 59.77 | 56.56 | 59.20 | +4.06% | 6,756,100 |
| 2026-06-25 | 58.84 | 59.73 | 56.86 | 56.89 | -3.79% | 681,700 |
| 2026-06-24 | 59.41 | 61.12 | 58.54 | 59.13 | -0.61% | 1,053,400 |
| 2026-06-23 | 57.00 | 59.94 | 56.50 | 59.49 | +4.13% | 771,700 |
| 2026-06-22 | 55.69 | 57.81 | 55.69 | 57.13 | +3.67% | 609,100 |
| 2026-06-18 | 55.00 | 55.99 | 54.33 | 55.11 | +1.66% | 781,000 |
| 2026-06-17 | 52.68 | 54.24 | 52.68 | 54.21 | +3.65% | 644,700 |
| 2026-06-16 | 52.20 | 52.44 | 51.08 | 52.30 | -0.08% | 373,500 |
| 2026-06-15 | 51.75 | 53.27 | 51.70 | 52.34 | +0.87% | 627,200 |
| 2026-06-12 | 51.66 | 52.48 | 51.36 | 51.89 | +0.60% | 362,800 |
| 2026-06-11 | 49.20 | 51.64 | 48.70 | 51.58 | +4.69% | 624,200 |
| 2026-06-10 | 48.64 | 50.09 | 48.51 | 49.27 | +1.17% | 462,700 |
| 2026-06-09 | 49.68 | 50.72 | 48.48 | 48.70 | -0.69% | 522,400 |
| 2026-06-08 | 48.80 | 49.40 | 47.95 | 49.04 | +1.28% | 443,900 |
| 2026-06-05 | 48.98 | 49.99 | 48.21 | 48.42 | -1.65% | 344,500 |
| 2026-06-04 | 47.98 | 50.48 | 47.42 | 49.23 | +2.88% | 470,400 |
| 2026-06-03 | 47.41 | 48.44 | 47.24 | 47.85 | +1.98% | 496,400 |
| 2026-06-02 | 47.79 | 47.89 | 46.10 | 46.92 | -3.12% | 645,600 |
| 2026-06-01 | 47.84 | 48.94 | 46.63 | 48.43 | +0.10% | 750,300 |
| 2026-05-29 | 50.72 | 50.80 | 48.06 | 48.38 | -4.84% | 722,100 |
| 2026-05-28 | 52.00 | 52.01 | 50.72 | 50.84 | -1.93% | 486,900 |
| 2026-05-27 | 52.71 | 53.37 | 51.50 | 51.84 | -1.93% | 612,500 |
| 2026-05-26 | 53.24 | 53.63 | 52.26 | 52.86 | -0.71% | 551,300 |
| 2026-05-22 | 53.48 | 55.08 | 53.02 | 53.24 | -0.76% | 382,300 |
| 2026-05-21 | 53.59 | 55.33 | 53.16 | 53.65 | -1.16% | 767,600 |
| 2026-05-20 | 53.59 | 54.51 | 52.31 | 54.28 | +1.76% | 447,300 |
| 2026-05-19 | 53.50 | 54.28 | 52.92 | 53.34 | -0.56% | 466,100 |
| 2026-05-18 | 56.95 | 57.01 | 53.31 | 53.64 | -5.08% | 559,900 |
| 2026-05-15 | 58.00 | 58.56 | 56.22 | 56.51 | -3.47% | 471,500 |
| 2026-05-14 | 59.38 | 59.72 | 57.99 | 58.54 | -0.98% | 410,100 |
| 2026-05-13 | 59.39 | 59.87 | 58.52 | 59.12 | -0.61% | 379,500 |
| 2026-05-12 | 58.69 | 59.87 | 58.14 | 59.48 | +1.90% | 511,000 |
| 2026-05-11 | 58.98 | 59.74 | 57.36 | 58.37 | -0.39% | 399,200 |
| 2026-05-08 | 57.06 | 58.85 | 56.83 | 58.60 | +2.93% | 394,300 |
| 2026-05-07 | 57.62 | 57.62 | 55.76 | 56.93 | -2.23% | 545,200 |
| 2026-05-06 | 56.52 | 58.26 | 55.82 | 58.23 | +2.63% | 856,800 |
| 2026-05-05 | 57.41 | 58.20 | 56.09 | 56.74 | -1.53% | 624,700 |
| 2026-05-04 | 54.97 | 57.72 | 54.45 | 57.62 | +4.25% | 763,700 |
| 2026-05-01 | 53.78 | 55.28 | 52.77 | 55.27 | +2.77% | 1,021,800 |
| 2026-04-30 | 53.57 | 54.07 | 52.55 | 53.78 | +1.49% | 861,400 |
| 2026-04-29 | 53.91 | 54.30 | 52.29 | 52.99 | -1.60% | 1,276,000 |
| 2026-04-28 | 47.20 | 54.23 | 45.01 | 53.85 | +23.48% | 3,030,900 |
| 2026-04-27 | 42.67 | 44.23 | 42.61 | 43.61 | +1.92% | 1,294,300 |
| 2026-04-24 | 43.00 | 43.00 | 41.95 | 42.79 | -0.60% | 645,700 |
| 2026-04-23 | 43.30 | 43.84 | 42.51 | 43.05 | +0.02% | 567,600 |
| 2026-04-22 | 42.84 | 43.69 | 42.67 | 43.04 | +1.39% | 703,300 |
| 2026-04-21 | 42.46 | 43.46 | 41.49 | 42.45 | -0.02% | 1,081,600 |
| 2026-04-20 | 44.77 | 44.86 | 42.46 | 42.46 | -5.43% | 1,209,100 |
| 2026-04-17 | 45.40 | 45.91 | 44.74 | 44.90 | -0.93% | 1,013,400 |
| 2026-04-16 | 46.44 | 46.62 | 44.90 | 45.32 | -1.24% | 623,200 |
| 2026-04-15 | 47.00 | 47.55 | 45.21 | 45.89 | -2.20% | 718,300 |
| 2026-04-14 | 47.13 | 47.78 | 45.60 | 46.92 | -0.80% | 727,300 |
| 2026-04-13 | 47.35 | 48.45 | 46.60 | 47.30 | +0.47% | 351,000 |
| 2026-04-10 | 47.21 | 47.74 | 46.78 | 47.08 | -0.53% | 481,100 |
| 2026-04-09 | 46.69 | 47.55 | 44.40 | 47.33 | +0.64% | 666,500 |
| 2026-04-08 | 49.23 | 49.87 | 46.46 | 47.03 | -3.90% | 651,000 |
| 2026-04-07 | 49.60 | 50.01 | 48.67 | 48.94 | -1.23% | 414,000 |
| 2026-04-06 | 48.58 | 50.03 | 48.58 | 49.55 | +1.50% | 791,700 |
| 2026-04-02 | 47.75 | 48.85 | 46.82 | 48.82 | +1.43% | 436,300 |
| 2026-04-01 | 48.87 | 49.33 | 47.71 | 48.13 | -0.04% | 494,000 |
| 2026-03-31 | 46.66 | 48.56 | 45.99 | 48.15 | +5.36% | 604,000 |
| 2026-03-30 | 45.59 | 45.95 | 44.76 | 45.70 | -0.11% | 325,100 |
| 2026-03-27 | 46.60 | 46.91 | 45.44 | 45.75 | -2.20% | 974,300 |
| 2026-03-26 | 45.75 | 47.13 | 45.24 | 46.78 | +2.05% | 405,500 |
| 2026-03-25 | 45.00 | 46.70 | 45.00 | 45.84 | +2.00% | 381,000 |
| 2026-03-24 | 45.75 | 45.75 | 44.43 | 44.94 | -2.39% | 439,300 |
| 2026-03-23 | 46.36 | 47.16 | 45.71 | 46.04 | -0.09% | 679,400 |
| 2026-03-20 | 45.64 | 46.34 | 44.62 | 46.08 | +0.99% | 852,500 |
| 2026-03-19 | 45.21 | 45.93 | 44.36 | 45.63 | +1.06% | 789,000 |
| 2026-03-18 | 47.02 | 47.02 | 45.04 | 45.15 | -3.98% | 630,100 |
| 2026-03-17 | 46.73 | 47.10 | 46.41 | 47.02 | +1.12% | 518,200 |
| 2026-03-16 | 45.75 | 47.83 | 45.75 | 46.50 | +1.57% | 770,600 |
| 2026-03-13 | 46.49 | 46.54 | 45.30 | 45.78 | -0.63% | 852,900 |
| 2026-03-12 | 46.20 | 46.66 | 44.87 | 46.07 | -0.52% | 976,000 |
| 2026-03-11 | 46.92 | 47.00 | 45.66 | 46.31 | -1.51% | 257,700 |
| 2026-03-10 | 47.20 | 47.41 | 45.66 | 47.02 | +0.60% | 441,194 |
| 2026-03-09 | 45.87 | 46.86 | 44.45 | 46.74 | +1.26% | 484,406 |
| 2026-03-06 | 46.02 | 47.41 | 44.94 | 46.16 | +0.30% | 1,257,700 |
| 2026-03-05 | 46.68 | 46.72 | 44.83 | 46.02 | -2.64% | 729,600 |
| 2026-03-04 | 44.67 | 47.46 | 43.33 | 47.27 | +4.19% | 836,300 |
| 2026-03-03 | 45.83 | 46.25 | 44.94 | 45.37 | -1.37% | 842,900 |
| 2026-03-02 | 44.13 | 46.17 | 43.51 | 46.00 | +3.39% | 803,300 |
| 2026-02-27 | 43.86 | 44.56 | 43.03 | 44.49 | +2.30% | 569,100 |
| 2026-02-26 | 42.73 | 44.30 | 42.42 | 43.49 | +1.71% | 814,300 |
| 2026-02-25 | 43.50 | 43.50 | 41.70 | 42.76 | -1.70% | 1,108,200 |
| 2026-02-24 | 42.75 | 46.33 | 41.12 | 43.50 | -8.21% | 1,216,000 |
| 2026-02-23 | 47.78 | 49.12 | 47.27 | 47.39 | -0.80% | 846,700 |
| 2026-02-20 | 47.46 | 47.85 | 46.75 | 47.77 | +1.27% | 468,600 |
| 2026-02-19 | 46.25 | 47.51 | 45.49 | 47.17 | +3.92% | 631,900 |
| 2026-02-18 | 45.36 | 45.81 | 44.89 | 45.39 | +0.02% | 255,800 |
| 2026-02-17 | 44.97 | 45.58 | 43.55 | 45.38 | +0.02% | 552,500 |
| 2026-02-13 | 44.74 | 46.65 | 44.30 | 45.37 | +1.48% | 510,532 |
| 2026-02-12 | 45.00 | 45.50 | 43.50 | 44.71 | -0.60% | 312,323 |
| 2026-02-11 | 44.44 | 44.98 | 43.11 | 44.98 | +0.60% | 350,532 |
| 2026-02-10 | 44.22 | 45.01 | 43.95 | 44.71 | +0.81% | 386,653 |
| 2026-02-09 | 43.15 | 44.43 | 42.00 | 44.35 | +2.92% | 403,782 |
| 2026-02-06 | 42.77 | 43.74 | 42.69 | 43.09 | +1.20% | 312,754 |
| 2026-02-05 | 43.41 | 44.34 | 41.98 | 42.58 | -2.16% | 334,347 |
| 2026-02-04 | 44.97 | 45.09 | 43.09 | 43.52 | -3.20% | 523,931 |
| 2026-02-03 | 44.37 | 45.50 | 44.26 | 44.96 | +0.65% | 435,679 |
| 2026-02-02 | 43.65 | 45.02 | 43.65 | 44.67 | +1.71% | 382,993 |
| 2026-01-30 | 44.02 | 44.56 | 43.18 | 43.92 | -0.09% | 987,047 |
| 2026-01-29 | 43.34 | 44.16 | 43.15 | 43.96 | +1.57% | 485,296 |
| 2026-01-28 | 45.00 | 45.00 | 42.98 | 43.28 | -3.05% | 713,968 |
| 2026-01-27 | 43.26 | 44.66 | 43.25 | 44.64 | +3.33% | 341,957 |
| 2026-01-26 | 42.09 | 43.40 | 41.50 | 43.20 | +2.37% | 735,119 |
| 2026-01-23 | 42.39 | 43.00 | 41.65 | 42.20 | -0.57% | 597,581 |
| 2026-01-22 | 41.83 | 42.75 | 41.22 | 42.44 | +1.46% | 903,981 |
| 2026-01-21 | 40.57 | 42.13 | 40.43 | 41.83 | +1.95% | 1,317,899 |
| 2026-01-20 | 38.79 | 41.04 | 38.40 | 41.03 | +4.11% | 516,778 |
| 2026-01-16 | 38.11 | 39.47 | 38.04 | 39.41 | +3.93% | 765,512 |
| 2026-01-15 | 39.56 | 39.74 | 37.02 | 37.92 | -4.15% | 1,011,492 |
| 2026-01-14 | 38.44 | 39.69 | 37.56 | 39.56 | +2.49% | 988,036 |
| 2026-01-13 | 41.55 | 42.39 | 38.20 | 38.60 | -6.13% | 580,456 |
| 2026-01-12 | 42.59 | 43.00 | 41.01 | 41.12 | -3.63% | 870,040 |
| 2026-01-09 | 42.23 | 42.69 | 41.31 | 42.67 | +2.25% | 482,221 |
| 2026-01-08 | 42.24 | 42.35 | 41.33 | 41.73 | -1.63% | 336,384 |
| 2026-01-07 | 42.93 | 43.26 | 41.56 | 42.42 | -0.61% | 557,177 |
| 2026-01-06 | 41.07 | 43.55 | 40.99 | 42.68 | +3.95% | 1,124,471 |
| 2026-01-05 | 41.82 | 41.91 | 39.16 | 41.06 | -2.25% | 700,074 |
| 2026-01-02 | 41.26 | 42.90 | 40.95 | 42.01 | +1.83% | 709,357 |
| 2025-12-31 | 40.90 | 41.38 | 40.56 | 41.25 | +0.63% | 267,114 |
| 2025-12-30 | 40.89 | 42.15 | 40.52 | 40.99 | -0.01% | 265,980 |
| 2025-12-29 | 41.87 | 41.87 | 40.90 | 40.99 | -2.39% | 281,068 |
| 2025-12-26 | 42.48 | 42.58 | 41.65 | 42.00 | -1.15% | 199,919 |
| 2025-12-24 | 42.68 | 42.99 | 42.29 | 42.49 | -0.07% | 153,828 |
| 2025-12-23 | 43.54 | 43.66 | 42.34 | 42.52 | -2.30% | 244,013 |
| 2025-12-22 | 43.00 | 44.42 | 42.46 | 43.52 | +0.76% | 512,665 |
| 2025-12-19 | 42.25 | 43.73 | 42.02 | 43.19 | +2.83% | 919,046 |
| 2025-12-18 | 41.41 | 42.47 | 40.77 | 42.00 | +1.28% | 557,206 |
| 2025-12-17 | 41.37 | 42.00 | 41.21 | 41.47 | +0.24% | 389,886 |
| 2025-12-16 | 41.38 | 42.00 | 41.05 | 41.37 | -0.43% | 523,012 |
| 2025-12-15 | 41.65 | 41.99 | 41.18 | 41.55 | -0.10% | 619,402 |
| 2025-12-12 | 41.06 | 41.99 | 40.33 | 41.59 | +1.41% | 489,952 |
| 2025-12-11 | 40.64 | 41.75 | 40.34 | 41.01 | +1.15% | 451,436 |
| 2025-12-10 | 41.14 | 41.60 | 40.05 | 40.55 | -1.45% | 299,620 |
| 2025-12-09 | 41.35 | 42.32 | 41.00 | 41.14 | -0.99% | 567,434 |
| 2025-12-08 | 42.08 | 42.12 | 41.00 | 41.55 | -0.29% | 336,864 |
| 2025-12-05 | 41.12 | 42.00 | 40.31 | 41.67 | +1.66% | 339,536 |
| 2025-12-04 | 40.35 | 41.48 | 39.79 | 40.99 | +0.99% | 331,068 |
| 2025-12-03 | 40.32 | 41.55 | 39.61 | 40.59 | +1.30% | 231,835 |
| 2025-12-02 | 40.85 | 41.67 | 40.03 | 40.07 | -2.10% | 235,507 |
| 2025-12-01 | 42.33 | 42.53 | 40.69 | 40.93 | -3.74% | 352,823 |
| 2025-11-28 | 42.50 | 42.89 | 42.02 | 42.52 | -0.05% | 147,753 |
| 2025-11-26 | 42.95 | 42.98 | 42.01 | 42.54 | -0.40% | 311,912 |
| 2025-11-25 | 41.33 | 42.85 | 41.00 | 42.71 | +1.76% | 479,139 |
| 2025-11-24 | 41.74 | 42.35 | 40.76 | 41.97 | +0.94% | 614,030 |
| 2025-11-21 | 41.22 | 42.07 | 40.44 | 41.58 | +0.22% | 177,944 |
| 2025-11-20 | 42.34 | 42.93 | 41.38 | 41.49 | -1.59% | 455,571 |
| 2025-11-19 | 41.03 | 42.26 | 40.70 | 42.16 | +2.13% | 362,002 |
| 2025-11-18 | 41.13 | 42.30 | 40.52 | 41.28 | -0.29% | 381,000 |
| 2025-11-17 | 40.00 | 41.70 | 39.61 | 41.40 | +2.68% | 276,441 |
| 2025-11-14 | 40.03 | 41.19 | 40.00 | 40.32 | +0.07% | 264,948 |
| 2025-11-13 | 40.66 | 40.89 | 40.09 | 40.29 | -0.71% | 264,631 |
| 2025-11-12 | 40.50 | 41.27 | 40.04 | 40.58 | +0.02% | 405,277 |
| 2025-11-11 | 39.50 | 40.89 | 39.19 | 40.57 | +2.71% | 276,817 |
| 2025-11-10 | 39.71 | 39.82 | 38.57 | 39.50 | +2.95% | 261,547 |
| 2025-11-07 | 38.55 | 38.82 | 37.61 | 38.37 | -0.67% | 285,414 |
| 2025-11-06 | 38.85 | 39.37 | 38.52 | 38.63 | -1.30% | 208,995 |
| 2025-11-05 | 39.48 | 39.66 | 38.22 | 39.14 | +1.56% | 360,910 |
| 2025-11-04 | 37.80 | 39.28 | 37.47 | 38.54 | +2.86% | 687,203 |
| 2025-11-03 | 37.02 | 37.94 | 36.56 | 37.47 | +1.24% | 496,897 |
| 2025-10-31 | 37.43 | 37.67 | 36.78 | 37.01 | -0.75% | 481,671 |
| 2025-10-30 | 37.59 | 38.28 | 37.07 | 37.29 | -0.24% | 507,620 |
| 2025-10-29 | 39.29 | 39.43 | 36.77 | 37.38 | -5.20% | 1,245,850 |
| 2025-10-28 | 41.37 | 42.05 | 35.20 | 39.43 | -2.88% | 1,310,676 |
| 2025-10-27 | 39.79 | 40.89 | 39.63 | 40.60 | +4.29% | 595,803 |
| 2025-10-24 | 39.03 | 39.60 | 38.72 | 38.93 | +0.41% | 789,426 |
| 2025-10-23 | 38.87 | 38.93 | 38.02 | 38.77 | -0.33% | 402,062 |
| 2025-10-22 | 39.69 | 39.79 | 38.46 | 38.90 | +0.13% | 422,241 |
| 2025-10-21 | 38.99 | 39.45 | 38.47 | 38.85 | -0.36% | 577,900 |
| 2025-10-20 | 38.59 | 39.57 | 38.11 | 38.99 | +0.91% | 630,513 |
| 2025-10-17 | 38.90 | 39.14 | 37.85 | 38.64 | -0.72% | 361,365 |
| 2025-10-16 | 39.00 | 39.39 | 38.48 | 38.92 | +0.15% | 560,460 |
| 2025-10-15 | 37.82 | 39.20 | 37.82 | 38.86 | +2.56% | 352,576 |
| 2025-10-14 | 36.87 | 38.04 | 36.80 | 37.89 | +2.32% | 298,870 |
| 2025-10-13 | 38.21 | 38.29 | 37.00 | 37.03 | -2.27% | 346,991 |
| 2025-10-10 | 38.11 | 38.48 | 37.09 | 37.89 | -0.58% | 460,459 |
| 2025-10-09 | 38.49 | 39.43 | 38.06 | 38.11 | -0.52% | 394,639 |
| 2025-10-08 | 38.31 | 38.63 | 37.61 | 38.31 | +0.50% | 291,110 |
| 2025-10-07 | 38.29 | 38.37 | 37.69 | 38.12 | -0.44% | 241,904 |
| 2025-10-06 | 38.68 | 38.99 | 37.92 | 38.29 | -0.52% | 263,765 |
| 2025-10-03 | 37.46 | 38.60 | 37.38 | 38.49 | +2.72% | 608,922 |
| 2025-10-02 | 38.41 | 38.59 | 37.35 | 37.47 | -3.03% | 391,072 |
| 2025-10-01 | 38.89 | 39.12 | 38.20 | 38.64 | -0.49% | 447,155 |
| 2025-09-30 | 38.68 | 39.00 | 38.00 | 38.83 | +0.15% | 362,973 |
| 2025-09-29 | 37.44 | 38.87 | 37.27 | 38.77 | +6.25% | 957,970 |
| 2025-09-26 | 35.82 | 36.62 | 35.38 | 36.49 | +2.76% | 285,297 |
| 2025-09-25 | 35.96 | 36.44 | 35.48 | 35.51 | -1.61% | 375,265 |
| 2025-09-24 | 36.50 | 36.85 | 35.92 | 36.09 | -0.66% | 621,242 |
| 2025-09-23 | 35.89 | 36.41 | 35.88 | 36.33 | +0.69% | 277,305 |
| 2025-09-22 | 35.88 | 36.49 | 35.33 | 36.08 | +1.86% | 267,055 |
| 2025-09-19 | 35.72 | 35.92 | 35.29 | 35.42 | -1.39% | 489,253 |
| 2025-09-18 | 35.50 | 36.05 | 35.39 | 35.92 | +1.38% | 323,188 |
| 2025-09-17 | 35.57 | 35.98 | 35.29 | 35.43 | -0.95% | 233,778 |
| 2025-09-16 | 36.57 | 36.64 | 35.54 | 35.77 | -2.16% | 274,228 |
| 2025-09-15 | 37.27 | 37.27 | 35.74 | 36.56 | -1.46% | 561,665 |
| 2025-09-12 | 37.02 | 37.34 | 36.40 | 37.10 | +0.24% | 396,317 |
| 2025-09-11 | 36.31 | 37.05 | 36.12 | 37.01 | +2.15% | 403,197 |
| 2025-09-10 | 36.90 | 37.25 | 35.72 | 36.23 | -1.71% | 491,859 |
| 2025-09-09 | 36.09 | 36.92 | 35.76 | 36.86 | +0.79% | 415,977 |
| 2025-09-08 | 35.57 | 36.74 | 35.45 | 36.57 | +2.41% | 549,450 |
| 2025-09-05 | 35.53 | 35.84 | 35.12 | 35.71 | +0.56% | 328,297 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：4月（+17.81%）。最も弱い月：5月（-6.92%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Kiniksa Pharmaceuticals Ltd（KNSA）の直近終値は？
2026-09-02 時点で 79.89。Closelookデータレイクの日次価格記録より。
KNSA の52週高値・安値は？
直近52週間で高値 82.94、安値 33.45（2026-09-02 時点）。
Kiniksa Pharmaceuticals Ltd が歴史的に最も強い月と弱い月は？
歴史的に、KNSA の最も強い月は 4月（平均 +17.81%）、最も弱い月は 5月（平均 -6.92%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。