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 |
|---|---|---|---|---|---|
| 2024/05/02 | 424 | 428 | 420 | 427 | 7,000 |
| 2024/05/01 | 429 | 429 | 423 | 426 | 4,700 |
| 2024/04/30 | 429 | 432 | 422 | 423 | 9,900 |
| 2024/04/26 | 432 | 436 | 422 | 431 | 11,100 |
| 2024/04/25 | 426 | 431 | 426 | 429 | 9,500 |
| 2024/04/24 | 413 | 429 | 413 | 429 | 9,800 |
| 2024/04/23 | 407 | 415 | 407 | 412 | 4,400 |
| 2024/04/22 | 401 | 407 | 401 | 407 | 3,000 |
| 2024/04/19 | 408 | 409 | 385 | 400 | 32,200 |
| 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 |