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 |
|---|---|---|---|---|---|
| 2025/06/13 | 349 | 353 | 347 | 350 | 36,600 |
| 2025/06/12 | 349 | 351 | 344 | 349 | 24,400 |
| 2025/06/11 | 341 | 350 | 338 | 348 | 46,800 |
| 2025/06/10 | 341 | 342 | 338 | 339 | 14,600 |
| 2025/06/09 | 342 | 342 | 340 | 342 | 12,500 |
| 2025/06/06 | 338 | 345 | 338 | 345 | 46,800 |
| 2025/06/05 | 341 | 341 | 340 | 340 | 16,100 |
| 2025/06/04 | 342 | 342 | 337 | 340 | 14,000 |
| 2025/06/03 | 342 | 342 | 336 | 342 | 29,300 |
| 2025/06/02 | 354 | 356 | 335 | 343 | 238,400 |
| 2025/05/30 | 339 | 343 | 331 | 343 | 103,700 |
| 2025/05/29 | 342 | 345 | 338 | 340 | 29,100 |
| 2025/05/28 | 346 | 357 | 338 | 344 | 61,600 |
| 2025/05/27 | 350 | 350 | 343 | 347 | 11,300 |
| 2025/05/26 | 350 | 353 | 348 | 350 | 13,300 |
| 2025/05/23 | 349 | 350 | 345 | 350 | 6,600 |
| 2025/05/22 | 340 | 353 | 337 | 347 | 21,800 |
| 2025/05/21 | 339 | 348 | 335 | 342 | 55,700 |
| 2025/05/20 | 335 | 338 | 335 | 338 | 3,900 |
| 2025/05/19 | 335 | 339 | 334 | 339 | 5,500 |
| 2025/05/16 | 334 | 347 | 324 | 335 | 38,700 |
| 2025/05/15 | 337 | 337 | 331 | 336 | 7,900 |
| 2025/05/14 | 336 | 337 | 335 | 337 | 3,300 |
| 2025/05/13 | 335 | 337 | 335 | 336 | 1,700 |
| 2025/05/12 | 338 | 338 | 332 | 336 | 4,600 |
| 2025/05/09 | 339 | 340 | 337 | 338 | 6,100 |
| 2025/05/08 | 336 | 337 | 335 | 335 | 4,000 |
| 2025/05/07 | 335 | 340 | 335 | 338 | 2,500 |
| 2025/05/02 | 340 | 340 | 335 | 338 | 9,000 |
| 2025/05/01 | 340 | 340 | 334 | 337 | 4,300 |
| 2025/04/30 | 337 | 339 | 335 | 339 | 8,200 |
| 2025/04/28 | 336 | 337 | 333 | 337 | 3,400 |
| 2025/04/25 | 331 | 337 | 331 | 335 | 21,600 |
| 2025/04/24 | 330 | 332 | 328 | 332 | 4,600 |
| 2025/04/23 | 330 | 332 | 329 | 330 | 1,800 |
| 2025/04/22 | 331 | 332 | 327 | 328 | 3,300 |
| 2025/04/21 | 329 | 331 | 325 | 331 | 3,000 |
| 2025/04/18 | 332 | 332 | 328 | 329 | 3,200 |
| 2025/04/17 | 319 | 330 | 319 | 328 | 5,700 |
| 2025/04/16 | 320 | 335 | 305 | 323 | 32,000 |
| 2025/04/15 | 316 | 320 | 315 | 320 | 10,200 |
| 2025/04/14 | 311 | 318 | 310 | 314 | 11,300 |
| 2025/04/11 | 304 | 311 | 304 | 308 | 6,300 |
| 2025/04/10 | 310 | 310 | 296 | 308 | 21,300 |
| 2025/04/09 | 306 | 306 | 288 | 292 | 11,700 |
| 2025/04/08 | 300 | 306 | 295 | 299 | 9,000 |
| 2025/04/07 | 289 | 300 | 275 | 283 | 36,600 |
| 2025/04/04 | 320 | 321 | 315 | 321 | 21,500 |
| 2025/04/03 | 328 | 328 | 322 | 323 | 26,200 |
| 2025/04/02 | 332 | 332 | 329 | 331 | 4,400 |
| 2025/04/01 | 333 | 333 | 330 | 330 | 5,500 |
| 2025/03/31 | 333 | 333 | 330 | 330 | 12,400 |
| 2025/03/28 | 332 | 335 | 331 | 333 | 6,600 |
| 2025/03/27 | 331 | 334 | 331 | 333 | 7,900 |
| 2025/03/26 | 332 | 332 | 330 | 331 | 4,900 |
| 2025/03/25 | 330 | 332 | 330 | 331 | 16,800 |
| 2025/03/24 | 334 | 334 | 332 | 332 | 2,500 |
| 2025/03/21 | 332 | 335 | 330 | 333 | 14,500 |
| 2025/03/19 | 334 | 334 | 330 | 332 | 5,700 |
| 2025/03/18 | 331 | 334 | 329 | 331 | 10,100 |
| 2025/03/17 | 330 | 332 | 328 | 332 | 4,800 |
| 2025/03/14 | 328 | 332 | 328 | 330 | 1,800 |
| 2025/03/13 | 331 | 332 | 328 | 332 | 8,200 |
| 2025/03/12 | 327 | 332 | 327 | 332 | 13,600 |
| 2025/03/11 | 327 | 327 | 325 | 326 | 8,900 |
| 2025/03/10 | 327 | 329 | 325 | 328 | 8,400 |
| 2025/03/07 | 329 | 330 | 327 | 328 | 12,100 |
| 2025/03/06 | 329 | 333 | 329 | 331 | 15,300 |
| 2025/03/05 | 326 | 330 | 325 | 327 | 21,300 |
| 2025/03/04 | 339 | 343 | 323 | 329 | 84,000 |
| 2025/03/03 | 347 | 347 | 327 | 337 | 208,200 |
| 2025/02/28 | 361 | 371 | 354 | 368 | 123,800 |
| 2025/02/27 | 365 | 383 | 365 | 379 | 60,800 |
| 2025/02/26 | 373 | 373 | 354 | 368 | 59,900 |
| 2025/02/25 | 382 | 389 | 363 | 372 | 153,400 |
| 2025/02/21 | 394 | 395 | 373 | 395 | 237,300 |
| 2025/02/20 | 368 | 388 | 364 | 379 | 216,600 |
| 2025/02/19 | 358 | 410 | 352 | 367 | 597,600 |
| 2025/02/18 | 350 | 356 | 350 | 356 | 11,900 |
| 2025/02/17 | 353 | 355 | 346 | 349 | 19,900 |
| 2025/02/14 | 355 | 355 | 349 | 349 | 4,800 |
| 2025/02/13 | 351 | 353 | 347 | 353 | 7,200 |
| 2025/02/12 | 354 | 356 | 349 | 350 | 6,200 |
| 2025/02/10 | 355 | 355 | 351 | 354 | 6,500 |
| 2025/02/07 | 357 | 357 | 352 | 355 | 7,200 |
| 2025/02/06 | 354 | 357 | 348 | 357 | 15,000 |
| 2025/02/05 | 351 | 353 | 346 | 349 | 12,100 |
| 2025/02/04 | 348 | 355 | 346 | 355 | 24,500 |
| 2025/02/03 | 350 | 350 | 341 | 343 | 6,200 |
| 2025/01/31 | 347 | 350 | 341 | 350 | 28,000 |
| 2025/01/30 | 345 | 364 | 337 | 351 | 54,200 |
| 2025/01/29 | 342 | 349 | 334 | 337 | 46,100 |
| 2025/01/28 | 331 | 333 | 328 | 332 | 4,600 |
| 2025/01/27 | 333 | 333 | 324 | 328 | 10,700 |
| 2025/01/24 | 331 | 333 | 325 | 326 | 11,900 |
| 2025/01/23 | 330 | 330 | 325 | 325 | 3,100 |
| 2025/01/22 | 327 | 329 | 322 | 329 | 21,800 |
| 2025/01/21 | 326 | 327 | 323 | 325 | 4,000 |
| 2025/01/20 | 325 | 327 | 322 | 327 | 7,000 |
| 2025/01/17 | 321 | 326 | 318 | 325 | 10,400 |
| 2025/01/16 | 320 | 320 | 317 | 320 | 12,500 |
| 2025/01/15 | 321 | 326 | 318 | 321 | 40,100 |
| 2025/01/14 | 326 | 333 | 321 | 321 | 24,600 |
| 2025/01/10 | 325 | 333 | 322 | 325 | 15,000 |
| 2025/01/09 | 328 | 329 | 324 | 327 | 11,700 |
| 2025/01/08 | 335 | 335 | 327 | 328 | 11,000 |
| 2025/01/07 | 334 | 337 | 334 | 334 | 7,600 |
| 2025/01/06 | 343 | 343 | 334 | 335 | 15,000 |
| 2024/12/30 | 329 | 343 | 326 | 339 | 24,400 |
| 2024/12/27 | 322 | 326 | 321 | 326 | 15,100 |
| 2024/12/26 | 323 | 323 | 319 | 321 | 18,800 |
| 2024/12/25 | 322 | 323 | 319 | 322 | 11,400 |
| 2024/12/24 | 320 | 323 | 318 | 322 | 25,000 |
| 2024/12/23 | 319 | 321 | 317 | 320 | 18,200 |
| 2024/12/20 | 318 | 325 | 318 | 323 | 13,900 |
| 2024/12/19 | 318 | 322 | 316 | 318 | 31,600 |
| 2024/12/18 | 322 | 323 | 313 | 319 | 39,000 |
| 2024/12/17 | 333 | 333 | 322 | 322 | 32,800 |
| 2024/12/16 | 343 | 345 | 334 | 334 | 36,400 |
| 2024/12/13 | 348 | 348 | 342 | 342 | 20,500 |
| 2024/12/12 | 350 | 350 | 344 | 348 | 15,500 |
| 2024/12/11 | 346 | 351 | 346 | 350 | 30,400 |
| 2024/12/10 | 344 | 348 | 344 | 344 | 13,200 |
| 2024/12/09 | 346 | 348 | 342 | 344 | 41,100 |
| 2024/12/06 | 357 | 357 | 346 | 346 | 68,300 |
| 2024/12/05 | 362 | 364 | 354 | 357 | 196,000 |
| 2024/12/04 | 390 | 394 | 383 | 394 | 32,400 |
| 2024/12/03 | 382 | 392 | 382 | 392 | 35,100 |
| 2024/12/02 | 395 | 396 | 368 | 376 | 123,200 |
| 2024/11/29 | 411 | 413 | 398 | 403 | 214,200 |
| 2024/11/28 | 405 | 415 | 404 | 410 | 51,800 |
| 2024/11/27 | 409 | 409 | 397 | 407 | 29,600 |
| 2024/11/26 | 413 | 422 | 407 | 409 | 50,600 |
| 2024/11/25 | 416 | 425 | 412 | 412 | 56,200 |
| 2024/11/22 | 416 | 418 | 410 | 417 | 21,800 |
| 2024/11/21 | 408 | 415 | 408 | 415 | 21,700 |
| 2024/11/20 | 400 | 406 | 397 | 406 | 23,100 |
| 2024/11/19 | 401 | 401 | 394 | 396 | 13,700 |
| 2024/11/18 | 400 | 401 | 394 | 398 | 23,400 |
| 2024/11/15 | 400 | 401 | 396 | 396 | 15,100 |
| 2024/11/14 | 400 | 401 | 394 | 397 | 21,800 |
| 2024/11/13 | 391 | 407 | 386 | 401 | 67,100 |
| 2024/11/12 | 381 | 388 | 380 | 388 | 15,500 |
| 2024/11/11 | 383 | 386 | 378 | 381 | 16,900 |
| 2024/11/08 | 375 | 385 | 375 | 383 | 20,100 |
| 2024/11/07 | 368 | 380 | 368 | 375 | 16,900 |
| 2024/11/06 | 365 | 372 | 365 | 368 | 9,300 |
| 2024/11/05 | 372 | 374 | 364 | 365 | 22,100 |
| 2024/11/01 | 378 | 380 | 372 | 372 | 12,300 |
| 2024/10/31 | 376 | 379 | 376 | 378 | 13,900 |
| 2024/10/30 | 381 | 383 | 365 | 376 | 32,500 |
| 2024/10/29 | 375 | 384 | 375 | 380 | 7,600 |
| 2024/10/28 | 361 | 380 | 361 | 379 | 24,800 |
| 2024/10/25 | 379 | 380 | 369 | 370 | 30,900 |
| 2024/10/24 | 382 | 385 | 379 | 379 | 17,600 |
| 2024/10/23 | 394 | 394 | 384 | 387 | 30,600 |
| 2024/10/22 | 392 | 397 | 389 | 394 | 17,300 |
| 2024/10/21 | 395 | 395 | 389 | 391 | 6,100 |
| 2024/10/18 | 392 | 397 | 391 | 396 | 17,500 |
| 2024/10/17 | 394 | 400 | 375 | 390 | 38,900 |
| 2024/10/16 | 406 | 406 | 396 | 402 | 24,500 |
| 2024/10/15 | 411 | 414 | 402 | 403 | 31,800 |
| 2024/10/11 | 409 | 414 | 408 | 412 | 14,100 |
| 2024/10/10 | 413 | 420 | 408 | 409 | 11,700 |
| 2024/10/09 | 420 | 420 | 409 | 413 | 18,500 |
| 2024/10/08 | 425 | 425 | 412 | 423 | 56,800 |
| 2024/10/07 | 425 | 429 | 421 | 425 | 45,600 |
| 2024/10/04 | 420 | 422 | 416 | 421 | 22,400 |
| 2024/10/03 | 424 | 425 | 417 | 419 | 27,500 |
| 2024/10/02 | 413 | 422 | 413 | 420 | 35,100 |
| 2024/10/01 | 420 | 426 | 415 | 421 | 42,400 |
| 2024/09/30 | 417 | 443 | 417 | 423 | 116,400 |
| 2024/09/27 | 407 | 414 | 404 | 412 | 36,500 |
| 2024/09/26 | 413 | 413 | 402 | 408 | 18,600 |
| 2024/09/25 | 405 | 413 | 397 | 413 | 33,300 |
| 2024/09/24 | 411 | 419 | 408 | 408 | 59,400 |
| 2024/09/20 | 402 | 409 | 402 | 403 | 39,800 |
| 2024/09/19 | 392 | 405 | 392 | 400 | 38,700 |
| 2024/09/18 | 400 | 400 | 390 | 393 | 17,600 |
| 2024/09/17 | 398 | 399 | 385 | 393 | 43,400 |
| 2024/09/13 | 397 | 409 | 388 | 402 | 24,300 |
| 2024/09/12 | 389 | 397 | 386 | 395 | 16,000 |
| 2024/09/11 | 388 | 391 | 382 | 390 | 35,900 |
| 2024/09/10 | 391 | 401 | 387 | 392 | 26,800 |
| 2024/09/09 | 372 | 388 | 372 | 385 | 47,200 |
| 2024/09/06 | 408 | 412 | 386 | 388 | 109,300 |
| 2024/09/05 | 402 | 417 | 400 | 408 | 48,500 |
| 2024/09/04 | 410 | 416 | 402 | 404 | 114,200 |
| 2024/09/03 | 443 | 443 | 425 | 425 | 115,600 |
| 2024/09/02 | 481 | 486 | 435 | 443 | 553,900 |
| 2024/08/30 | 483 | 499 | 463 | 473 | 380,100 |
| 2024/08/29 | 475 | 475 | 456 | 475 | 99,000 |
| 2024/08/28 | 469 | 469 | 435 | 469 | 133,700 |
| 2024/08/27 | 467 | 469 | 457 | 465 | 88,900 |
| 2024/08/26 | 442 | 467 | 441 | 467 | 125,400 |
| 2024/08/23 | 422 | 435 | 420 | 435 | 94,100 |
| 2024/08/22 | 421 | 425 | 420 | 424 | 18,600 |
| 2024/08/21 | 426 | 426 | 419 | 422 | 27,300 |
| 2024/08/20 | 420 | 429 | 412 | 419 | 78,400 |
| 2024/08/19 | 411 | 414 | 404 | 413 | 27,500 |