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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/16 | 404 | 410 | 402 | 404 | 30,900 |
| 2024/08/15 | 404 | 408 | 401 | 404 | 33,900 |
| 2024/08/14 | 404 | 404 | 391 | 404 | 25,200 |
| 2024/08/13 | 401 | 405 | 391 | 405 | 35,600 |
| 2024/08/09 | 388 | 393 | 373 | 389 | 29,600 |
| 2024/08/08 | 355 | 374 | 355 | 372 | 17,000 |
| 2024/08/07 | 330 | 371 | 330 | 371 | 17,900 |
| 2024/08/06 | 305 | 350 | 303 | 333 | 66,300 |
| 2024/08/05 | 334 | 344 | 286 | 286 | 98,500 |
| 2024/08/02 | 388 | 392 | 363 | 366 | 48,700 |
| 2024/08/01 | 409 | 409 | 399 | 403 | 44,700 |
| 2024/07/31 | 414 | 414 | 408 | 409 | 9,200 |
| 2024/07/30 | 421 | 421 | 412 | 413 | 8,000 |
| 2024/07/29 | 415 | 433 | 415 | 418 | 66,900 |
| 2024/07/26 | 413 | 417 | 408 | 414 | 17,300 |
| 2024/07/25 | 410 | 413 | 408 | 408 | 5,400 |
| 2024/07/24 | 409 | 414 | 409 | 412 | 4,900 |
| 2024/07/23 | 411 | 417 | 410 | 410 | 15,000 |
| 2024/07/22 | 413 | 414 | 408 | 410 | 16,000 |
| 2024/07/19 | 407 | 419 | 407 | 414 | 20,700 |
| 2024/07/18 | 410 | 412 | 407 | 408 | 8,500 |
| 2024/07/17 | 415 | 415 | 411 | 412 | 3,300 |
| 2024/07/16 | 411 | 413 | 407 | 410 | 18,100 |
| 2024/07/12 | 409 | 413 | 408 | 409 | 6,600 |
| 2024/07/11 | 413 | 416 | 411 | 412 | 4,600 |
| 2024/07/10 | 413 | 415 | 408 | 410 | 11,400 |
| 2024/07/09 | 414 | 419 | 411 | 413 | 12,700 |
| 2024/07/08 | 415 | 417 | 410 | 410 | 10,100 |
| 2024/07/05 | 400 | 414 | 400 | 414 | 32,300 |
| 2024/07/04 | 406 | 406 | 400 | 401 | 13,800 |
| 2024/07/03 | 410 | 410 | 394 | 407 | 46,000 |
| 2024/07/02 | 420 | 420 | 412 | 413 | 10,700 |
| 2024/07/01 | 424 | 426 | 418 | 420 | 23,200 |
| 2024/06/28 | 412 | 438 | 403 | 418 | 93,400 |
| 2024/06/27 | 413 | 413 | 406 | 408 | 4,500 |
| 2024/06/26 | 405 | 415 | 402 | 414 | 31,900 |
| 2024/06/25 | 400 | 404 | 398 | 404 | 16,500 |
| 2024/06/24 | 400 | 402 | 397 | 397 | 10,900 |
| 2024/06/21 | 400 | 402 | 396 | 400 | 14,000 |
| 2024/06/20 | 399 | 401 | 396 | 400 | 12,800 |
| 2024/06/19 | 403 | 404 | 399 | 399 | 8,300 |
| 2024/06/18 | 402 | 405 | 399 | 400 | 10,200 |
| 2024/06/17 | 407 | 408 | 401 | 402 | 6,400 |
| 2024/06/14 | 398 | 405 | 397 | 402 | 19,600 |
| 2024/06/13 | 401 | 401 | 395 | 398 | 32,100 |
| 2024/06/12 | 404 | 404 | 401 | 401 | 6,500 |
| 2024/06/11 | 404 | 408 | 401 | 404 | 9,700 |
| 2024/06/10 | 403 | 403 | 399 | 400 | 18,200 |
| 2024/06/07 | 400 | 405 | 398 | 400 | 13,200 |
| 2024/06/06 | 409 | 409 | 399 | 400 | 23,700 |
| 2024/06/05 | 411 | 415 | 404 | 405 | 29,800 |
| 2024/06/04 | 408 | 416 | 406 | 412 | 20,000 |
| 2024/06/03 | 410 | 414 | 402 | 406 | 50,900 |
| 2024/05/31 | 403 | 406 | 399 | 402 | 31,000 |
| 2024/05/30 | 405 | 407 | 397 | 403 | 66,700 |
| 2024/05/29 | 417 | 417 | 403 | 406 | 81,100 |
| 2024/05/28 | 438 | 448 | 415 | 417 | 202,500 |
| 2024/05/27 | 462 | 478 | 442 | 446 | 351,700 |
| 2024/05/24 | 470 | 514 | 470 | 514 | 298,900 |
| 2024/05/23 | 478 | 482 | 470 | 476 | 98,200 |
| 2024/05/22 | 481 | 484 | 466 | 478 | 101,500 |
| 2024/05/21 | 470 | 479 | 460 | 479 | 168,200 |
| 2024/05/20 | 459 | 473 | 457 | 465 | 81,000 |
| 2024/05/17 | 452 | 458 | 448 | 455 | 21,300 |
| 2024/05/16 | 455 | 455 | 440 | 451 | 14,200 |
| 2024/05/15 | 458 | 458 | 446 | 450 | 44,800 |
| 2024/05/14 | 448 | 458 | 446 | 458 | 51,200 |
| 2024/05/13 | 439 | 448 | 435 | 448 | 21,500 |
| 2024/05/10 | 434 | 440 | 431 | 434 | 13,900 |
| 2024/05/09 | 432 | 433 | 429 | 433 | 4,600 |
| 2024/05/08 | 430 | 433 | 429 | 433 | 9,600 |
| 2024/05/07 | 429 | 430 | 421 | 430 | 5,000 |
| 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 |