キタック(4707)の株価時系列情報
キタック(4707)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 393 | 418 | 392 | 415 | 28,300 |
2024/04/17 | 407 | 410 | 390 | 395 | 48,000 |
2024/04/16 | 419 | 419 | 407 | 407 | 18,300 |
2024/04/15 | 420 | 422 | 416 | 417 | 13,500 |
2024/04/12 | 419 | 425 | 419 | 425 | 4,200 |
2024/04/11 | 424 | 425 | 420 | 420 | 4,900 |
2024/04/10 | 420 | 426 | 418 | 425 | 9,400 |
2024/04/09 | 417 | 422 | 417 | 421 | 11,500 |
2024/04/08 | 422 | 425 | 415 | 419 | 12,900 |
2024/04/05 | 430 | 430 | 419 | 423 | 14,200 |
2024/04/04 | 434 | 437 | 430 | 431 | 8,200 |
2024/04/03 | 435 | 442 | 433 | 434 | 10,200 |
2024/04/02 | 445 | 446 | 432 | 442 | 41,300 |
2024/04/01 | 447 | 453 | 444 | 444 | 11,000 |
2024/03/29 | 440 | 449 | 440 | 446 | 13,700 |
2024/03/28 | 445 | 450 | 440 | 440 | 10,600 |
2024/03/27 | 450 | 453 | 440 | 448 | 32,100 |
2024/03/26 | 451 | 460 | 444 | 448 | 35,200 |
2024/03/25 | 454 | 462 | 450 | 454 | 25,900 |
2024/03/22 | 459 | 461 | 454 | 456 | 9,500 |
2024/03/21 | 446 | 463 | 446 | 461 | 43,300 |
2024/03/19 | 452 | 453 | 444 | 444 | 19,800 |
2024/03/18 | 454 | 456 | 439 | 454 | 32,300 |
2024/03/15 | 439 | 453 | 437 | 449 | 15,200 |
2024/03/14 | 436 | 440 | 435 | 437 | 10,100 |
2024/03/13 | 448 | 448 | 437 | 439 | 20,400 |
2024/03/12 | 425 | 455 | 425 | 450 | 29,200 |
2024/03/11 | 448 | 449 | 422 | 422 | 44,400 |
2024/03/08 | 445 | 465 | 444 | 455 | 83,100 |
2024/03/07 | 453 | 453 | 432 | 441 | 50,500 |
2024/03/06 | 439 | 451 | 438 | 450 | 23,100 |
2024/03/05 | 454 | 454 | 438 | 444 | 55,200 |
2024/03/04 | 453 | 463 | 448 | 450 | 40,800 |
2024/03/01 | 467 | 474 | 450 | 450 | 98,100 |
2024/02/29 | 470 | 473 | 459 | 461 | 90,100 |
2024/02/28 | 485 | 537 | 480 | 480 | 227,300 |
2024/02/27 | 572 | 572 | 485 | 494 | 739,700 |
2024/02/26 | 532 | 532 | 532 | 532 | 61,500 |
2024/02/22 | 438 | 453 | 411 | 452 | 298,500 |
2024/02/21 | 437 | 443 | 427 | 440 | 116,100 |
2024/02/20 | 430 | 444 | 420 | 431 | 155,800 |
2024/02/19 | 405 | 428 | 401 | 423 | 150,200 |
2024/02/16 | 378 | 398 | 378 | 398 | 39,700 |
2024/02/15 | 376 | 381 | 375 | 376 | 16,700 |
2024/02/14 | 376 | 379 | 373 | 376 | 12,300 |
2024/02/13 | 376 | 385 | 376 | 381 | 15,400 |
2024/02/09 | 380 | 380 | 373 | 377 | 18,500 |
2024/02/08 | 378 | 382 | 372 | 381 | 23,000 |
2024/02/07 | 375 | 388 | 370 | 377 | 50,500 |
2024/02/06 | 379 | 379 | 373 | 374 | 17,500 |
2024/02/05 | 380 | 385 | 377 | 378 | 24,300 |
2024/02/02 | 381 | 387 | 373 | 376 | 32,000 |
2024/02/01 | 393 | 393 | 381 | 381 | 29,200 |
2024/01/31 | 395 | 395 | 385 | 394 | 20,700 |
2024/01/30 | 396 | 401 | 394 | 394 | 15,800 |
2024/01/29 | 400 | 403 | 392 | 396 | 28,100 |
2024/01/26 | 404 | 409 | 400 | 400 | 31,000 |
2024/01/25 | 403 | 409 | 397 | 404 | 38,500 |
2024/01/24 | 396 | 405 | 396 | 403 | 68,700 |
2024/01/23 | 408 | 429 | 402 | 402 | 254,900 |
2024/01/22 | 397 | 400 | 392 | 393 | 77,200 |
2024/01/19 | 400 | 411 | 396 | 403 | 128,700 |
2024/01/18 | 399 | 442 | 388 | 399 | 1,083,200 |
2024/01/17 | 383 | 389 | 374 | 376 | 49,500 |
2024/01/16 | 385 | 399 | 375 | 380 | 125,900 |
2024/01/15 | 370 | 384 | 370 | 380 | 67,700 |
2024/01/12 | 391 | 394 | 364 | 375 | 140,900 |
2024/01/11 | 407 | 409 | 380 | 380 | 185,300 |
2024/01/10 | 422 | 453 | 398 | 401 | 853,000 |
2024/01/09 | 425 | 425 | 396 | 398 | 380,900 |
2024/01/05 | 417 | 473 | 412 | 429 | 2,654,000 |
2024/01/04 | 393 | 393 | 376 | 393 | 348,400 |
2023/12/29 | 311 | 313 | 310 | 313 | 7,800 |
2023/12/28 | 309 | 310 | 308 | 309 | 3,400 |
2023/12/27 | 309 | 311 | 308 | 309 | 11,500 |
2023/12/26 | 310 | 312 | 308 | 310 | 12,400 |
2023/12/25 | 315 | 315 | 310 | 310 | 6,100 |
2023/12/22 | 317 | 317 | 315 | 315 | 3,400 |
2023/12/21 | 316 | 317 | 313 | 316 | 3,300 |
2023/12/20 | 314 | 318 | 313 | 318 | 4,000 |
2023/12/19 | 307 | 316 | 306 | 316 | 12,000 |
2023/12/18 | 307 | 309 | 306 | 308 | 6,200 |
2023/12/15 | 308 | 309 | 307 | 307 | 7,900 |
2023/12/14 | 313 | 313 | 308 | 308 | 11,400 |
2023/12/13 | 313 | 314 | 312 | 312 | 8,000 |
2023/12/12 | 319 | 319 | 312 | 312 | 22,300 |
2023/12/11 | 321 | 321 | 318 | 318 | 12,500 |
2023/12/08 | 320 | 321 | 319 | 320 | 9,000 |
2023/12/07 | 325 | 325 | 320 | 321 | 16,000 |
2023/12/06 | 328 | 328 | 322 | 325 | 21,100 |
2023/12/05 | 362 | 374 | 324 | 327 | 226,200 |
2023/12/04 | 352 | 352 | 320 | 339 | 107,900 |
2023/12/01 | 349 | 360 | 337 | 350 | 136,600 |
2023/11/30 | 343 | 347 | 336 | 347 | 27,300 |
2023/11/29 | 335 | 344 | 334 | 336 | 7,800 |
2023/11/28 | 343 | 343 | 329 | 334 | 18,400 |
2023/11/27 | 348 | 348 | 340 | 340 | 11,600 |
2023/11/24 | 340 | 344 | 336 | 342 | 14,800 |
2023/11/22 | 331 | 340 | 327 | 339 | 24,500 |
2023/11/21 | 324 | 336 | 323 | 328 | 19,900 |
2023/11/20 | 323 | 323 | 321 | 323 | 6,100 |
2023/11/17 | 322 | 323 | 321 | 321 | 1,800 |
2023/11/16 | 322 | 322 | 320 | 320 | 4,000 |
2023/11/15 | 318 | 320 | 318 | 320 | 3,700 |
2023/11/14 | 324 | 326 | 310 | 317 | 33,500 |
2023/11/13 | 325 | 326 | 324 | 326 | 3,400 |
2023/11/10 | 325 | 325 | 321 | 323 | 9,500 |
2023/11/09 | 325 | 325 | 323 | 325 | 3,100 |
2023/11/08 | 326 | 326 | 322 | 324 | 7,800 |
2023/11/07 | 327 | 327 | 324 | 326 | 5,000 |
2023/11/06 | 325 | 327 | 325 | 327 | 9,000 |
2023/11/02 | 326 | 326 | 324 | 324 | 3,000 |
2023/11/01 | 329 | 329 | 324 | 325 | 9,700 |
2023/10/31 | 329 | 329 | 326 | 327 | 2,400 |
2023/10/30 | 332 | 332 | 327 | 328 | 4,600 |
2023/10/27 | 327 | 332 | 327 | 332 | 4,900 |
2023/10/26 | 329 | 330 | 328 | 328 | 2,700 |
2023/10/25 | 329 | 332 | 329 | 332 | 1,500 |
2023/10/24 | 331 | 331 | 329 | 330 | 4,600 |
2023/10/23 | 331 | 332 | 330 | 331 | 13,900 |
2023/10/20 | 331 | 332 | 328 | 331 | 11,200 |
2023/10/19 | 327 | 333 | 325 | 332 | 40,600 |
2023/10/18 | 342 | 345 | 338 | 342 | 17,600 |
2023/10/17 | 344 | 347 | 342 | 342 | 9,600 |
2023/10/16 | 343 | 343 | 338 | 342 | 19,500 |
2023/10/13 | 349 | 349 | 343 | 346 | 7,200 |
2023/10/12 | 349 | 350 | 346 | 347 | 6,800 |
2023/10/11 | 349 | 350 | 349 | 349 | 2,200 |
2023/10/10 | 349 | 353 | 347 | 350 | 32,000 |
2023/10/06 | 345 | 351 | 345 | 346 | 21,300 |
2023/10/05 | 339 | 346 | 336 | 346 | 12,000 |
2023/10/04 | 343 | 343 | 336 | 339 | 24,500 |
2023/10/03 | 347 | 347 | 343 | 343 | 16,500 |
2023/10/02 | 348 | 349 | 346 | 346 | 5,100 |
2023/09/29 | 350 | 350 | 344 | 344 | 8,600 |
2023/09/28 | 350 | 350 | 346 | 347 | 10,100 |
2023/09/27 | 349 | 349 | 346 | 348 | 4,100 |
2023/09/26 | 347 | 349 | 344 | 349 | 12,000 |
2023/09/25 | 346 | 347 | 343 | 347 | 4,100 |
2023/09/22 | 341 | 346 | 341 | 346 | 12,100 |
2023/09/21 | 343 | 343 | 341 | 341 | 9,500 |
2023/09/20 | 344 | 346 | 342 | 342 | 4,200 |
2023/09/19 | 342 | 344 | 341 | 344 | 15,100 |
2023/09/15 | 339 | 342 | 338 | 338 | 9,200 |
2023/09/14 | 340 | 341 | 338 | 339 | 5,500 |
2023/09/13 | 341 | 342 | 338 | 340 | 10,800 |
2023/09/12 | 340 | 341 | 335 | 341 | 12,900 |
2023/09/11 | 347 | 348 | 335 | 335 | 39,300 |
2023/09/08 | 353 | 355 | 347 | 347 | 24,200 |
2023/09/07 | 353 | 356 | 351 | 353 | 18,000 |
2023/09/06 | 350 | 357 | 349 | 353 | 48,400 |
2023/09/05 | 350 | 351 | 348 | 349 | 14,700 |
2023/09/04 | 349 | 353 | 348 | 349 | 31,900 |
2023/09/01 | 351 | 355 | 349 | 349 | 32,100 |
2023/08/31 | 347 | 355 | 346 | 350 | 76,300 |
2023/08/30 | 346 | 353 | 345 | 345 | 62,100 |
2023/08/29 | 351 | 355 | 345 | 347 | 106,200 |
2023/08/28 | 356 | 362 | 343 | 352 | 406,200 |
2023/08/25 | 382 | 399 | 376 | 399 | 290,400 |
2023/08/24 | 383 | 384 | 372 | 382 | 134,900 |
2023/08/23 | 375 | 379 | 365 | 379 | 67,700 |
2023/08/22 | 376 | 382 | 364 | 370 | 85,000 |
2023/08/21 | 361 | 375 | 358 | 375 | 86,300 |
2023/08/18 | 346 | 367 | 343 | 361 | 59,300 |
2023/08/17 | 342 | 349 | 338 | 349 | 18,300 |
2023/08/16 | 356 | 356 | 339 | 339 | 23,800 |
2023/08/15 | 361 | 363 | 352 | 354 | 30,300 |
2023/08/14 | 354 | 361 | 352 | 361 | 32,300 |
2023/08/10 | 349 | 351 | 346 | 350 | 12,000 |
2023/08/09 | 341 | 350 | 341 | 349 | 11,700 |
2023/08/08 | 342 | 344 | 340 | 344 | 10,700 |
2023/08/07 | 347 | 347 | 340 | 342 | 9,400 |
2023/08/04 | 337 | 343 | 337 | 343 | 12,800 |
2023/08/03 | 341 | 341 | 335 | 338 | 5,300 |
2023/08/02 | 338 | 339 | 336 | 336 | 8,300 |
2023/08/01 | 338 | 345 | 337 | 337 | 24,300 |
2023/07/31 | 345 | 346 | 336 | 340 | 28,600 |
2023/07/28 | 355 | 355 | 338 | 339 | 27,000 |
2023/07/27 | 337 | 357 | 336 | 344 | 35,000 |
2023/07/26 | 330 | 351 | 330 | 339 | 70,700 |
2023/07/25 | 332 | 332 | 328 | 328 | 15,500 |
2023/07/24 | 343 | 343 | 328 | 328 | 40,400 |
2023/07/21 | 340 | 345 | 337 | 340 | 20,100 |
2023/07/20 | 340 | 351 | 338 | 339 | 36,500 |
2023/07/19 | 345 | 348 | 336 | 338 | 60,700 |
2023/07/18 | 361 | 361 | 347 | 347 | 42,500 |
2023/07/14 | 361 | 368 | 351 | 360 | 48,200 |
2023/07/13 | 359 | 374 | 346 | 365 | 135,000 |
2023/07/12 | 360 | 387 | 350 | 355 | 196,700 |
2023/07/11 | 365 | 371 | 354 | 361 | 127,500 |
2023/07/10 | 390 | 411 | 367 | 370 | 385,400 |
2023/07/07 | 382 | 395 | 362 | 374 | 485,500 |
2023/07/06 | 385 | 479 | 382 | 406 | 3,449,400 |
2023/07/05 | 456 | 472 | 393 | 403 | 2,111,500 |
2023/07/04 | 329 | 392 | 326 | 392 | 1,072,200 |
2023/07/03 | 314 | 315 | 312 | 312 | 4,900 |
2023/06/30 | 312 | 314 | 309 | 314 | 9,600 |
2023/06/29 | 311 | 312 | 310 | 312 | 5,500 |
2023/06/28 | 309 | 310 | 307 | 310 | 6,600 |
2023/06/27 | 310 | 310 | 307 | 307 | 7,800 |