日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 330 411 330 338 636,000
2020/12/29 331 331 328 331 700
2020/12/28 325 331 325 331 12,600
2020/12/25 326 326 323 325 3,100
2020/12/24 323 324 322 324 2,100
2020/12/23 322 323 321 323 1,300
2020/12/22 329 331 322 322 12,100
2020/12/21 326 329 325 328 3,500
2020/12/18 326 327 326 327 800
2020/12/17 320 324 320 323 3,600
2020/12/16 322 325 319 320 8,100
2020/12/15 323 323 318 320 2,600
2020/12/14 323 323 314 322 11,500
2020/12/11 325 325 321 321 3,500
2020/12/10 326 326 320 324 6,900
2020/12/09 322 323 322 323 2,500
2020/12/08 323 324 319 320 4,700
2020/12/07 337 337 320 328 29,000
2020/12/04 330 336 327 329 22,400
2020/12/03 335 335 325 328 6,100
2020/12/02 339 342 319 333 48,400
2020/12/01 326 350 323 341 41,300
2020/11/30 322 328 322 327 5,100
2020/11/27 320 323 318 323 4,900
2020/11/26 320 320 319 320 1,800
2020/11/25 324 324 318 318 2,500
2020/11/24 325 325 322 322 1,700
2020/11/20 324 324 317 322 2,800
2020/11/19 319 324 317 319 6,000
2020/11/18 322 324 319 319 4,100
2020/11/17 322 330 316 324 33,700
2020/11/16 320 322 318 319 4,200
2020/11/13 322 322 319 319 1,200
2020/11/12 317 328 317 321 12,300
2020/11/11 315 317 315 316 4,300
2020/11/10 313 315 312 314 2,700
2020/11/09 314 316 312 315 2,100
2020/11/06 314 314 314 314 900
2020/11/05 313 314 312 314 2,400
2020/11/04 311 315 306 312 6,000
2020/11/02 315 315 304 307 7,600
2020/10/30 314 318 312 312 4,600
2020/10/29 317 319 314 318 5,300
2020/10/28 320 327 318 325 6,300
2020/10/27 319 320 315 318 2,200
2020/10/26 320 321 319 319 3,100
2020/10/23 322 322 315 319 8,200
2020/10/22 324 324 320 320 6,600
2020/10/21 325 325 323 323 3,800
2020/10/20 323 328 322 324 13,800
2020/10/19 320 328 315 322 45,200
2020/10/16 335 338 335 337 5,900
2020/10/15 337 339 335 335 8,600
2020/10/14 334 339 334 338 9,300
2020/10/13 341 341 336 336 3,300
2020/10/12 337 337 336 337 4,900
2020/10/09 343 343 335 336 4,700
2020/10/08 344 344 340 343 8,800
2020/10/07 342 343 341 342 4,200
2020/10/06 340 343 340 342 6,800
2020/10/05 336 341 334 341 6,800
2020/10/02 335 341 332 333 30,700
2020/09/30 337 337 332 332 10,700
2020/09/29 330 336 330 332 14,000
2020/09/28 328 333 324 328 16,500
2020/09/25 325 326 324 324 6,400
2020/09/24 332 332 325 325 6,100
2020/09/23 329 332 328 328 9,800
2020/09/18 330 332 329 331 9,300
2020/09/17 330 334 329 329 10,900
2020/09/16 327 330 325 326 9,500
2020/09/15 324 328 324 325 4,800
2020/09/14 324 326 323 326 8,000
2020/09/11 325 325 323 325 2,500
2020/09/10 324 326 323 323 6,200
2020/09/09 326 326 322 326 11,100
2020/09/08 327 328 324 325 12,500
2020/09/07 330 331 326 329 9,300
2020/09/04 323 338 323 329 17,800
2020/09/03 327 332 321 331 30,500
2020/09/02 326 327 322 327 46,200
2020/09/01 344 349 326 330 61,700
2020/08/31 351 351 331 341 152,300
2020/08/28 380 399 373 383 152,500
2020/08/27 380 381 364 380 49,300
2020/08/26 377 380 374 380 17,500
2020/08/25 375 378 372 376 14,600
2020/08/24 372 380 370 379 33,400
2020/08/21 360 373 360 370 17,600
2020/08/20 384 384 355 366 30,300
2020/08/19 350 384 347 384 42,300
2020/08/18 338 349 335 349 28,000
2020/08/17 333 345 332 335 19,300
2020/08/14 330 333 329 330 4,900
2020/08/13 333 335 330 331 10,300
2020/08/12 328 331 324 331 8,100
2020/08/11 331 331 325 326 8,900
2020/08/07 319 332 319 332 22,400
2020/08/06 323 323 319 319 2,500
2020/08/05 320 324 320 320 1,600
2020/08/04 318 318 313 318 3,800
2020/08/03 325 325 318 318 1,000
2020/07/31 326 326 316 318 4,800
2020/07/30 323 325 319 325 9,700
2020/07/29 326 327 316 323 19,000
2020/07/28 330 336 319 331 33,200
2020/07/27 325 328 315 319 34,200
2020/07/22 322 325 322 325 4,700
2020/07/21 330 330 324 324 4,500
2020/07/20 318 320 317 320 4,600
2020/07/17 313 320 313 316 2,600
2020/07/16 327 330 315 315 7,900
2020/07/15 320 330 319 325 18,900
2020/07/14 319 325 317 318 12,600
2020/07/13 322 324 317 321 9,900
2020/07/10 314 314 313 313 17,800
2020/07/09 326 341 313 314 48,000
2020/07/08 319 332 315 330 42,500
2020/07/07 313 313 309 311 6,400
2020/07/06 298 314 297 305 22,500
2020/07/03 298 301 296 298 1,500
2020/07/02 312 312 292 292 12,200
2020/07/01 300 312 300 311 16,400
2020/06/30 301 305 300 300 5,300
2020/06/29 310 310 296 301 8,400
2020/06/26 311 312 311 311 4,400
2020/06/25 315 315 308 311 6,100
2020/06/24 303 315 303 315 20,300
2020/06/23 300 305 300 303 15,000
2020/06/22 303 303 298 299 2,000
2020/06/19 297 299 295 296 3,400
2020/06/18 296 298 296 297 4,700
2020/06/17 298 299 297 299 5,300
2020/06/16 281 299 281 299 13,700
2020/06/15 295 297 283 283 5,100
2020/06/12 287 292 285 291 10,400
2020/06/11 299 301 297 297 5,100
2020/06/10 307 308 296 298 20,000
2020/06/09 306 308 303 304 6,900
2020/06/08 308 310 302 310 7,100
2020/06/05 293 306 293 306 27,300
2020/06/04 299 301 292 293 21,500
2020/06/03 307 309 293 294 15,600
2020/06/02 309 309 303 304 4,100
2020/06/01 316 318 300 302 18,200
2020/05/29 325 325 301 306 21,300
2020/05/28 305 325 304 321 39,400
2020/05/27 305 305 299 304 5,100
2020/05/26 303 303 299 303 3,700
2020/05/25 304 304 299 301 3,900
2020/05/22 311 311 298 303 9,800
2020/05/21 317 317 303 309 15,800
2020/05/20 315 316 306 307 19,100
2020/05/19 299 306 294 304 17,900
2020/05/18 297 298 295 298 2,300
2020/05/15 289 297 289 296 19,200
2020/05/14 293 294 288 289 5,900
2020/05/13 290 292 290 292 2,800
2020/05/12 291 291 288 291 2,500
2020/05/11 284 293 284 289 7,500
2020/05/08 271 289 270 288 14,600
2020/05/07 265 272 265 268 1,700
2020/05/01 271 271 262 262 19,400
2020/04/30 271 275 267 270 8,700
2020/04/28 257 271 254 271 13,300
2020/04/27 250 257 250 257 7,500
2020/04/24 254 254 247 249 4,100
2020/04/23 251 251 250 251 2,100
2020/04/22 256 256 246 246 6,800
2020/04/21 260 261 257 257 6,400
2020/04/20 257 264 252 264 7,800
2020/04/17 246 257 244 257 21,000
2020/04/16 243 251 242 247 10,700
2020/04/15 243 255 243 254 18,800
2020/04/14 237 246 234 243 13,200
2020/04/13 242 243 232 239 12,400
2020/04/10 239 242 237 238 4,700
2020/04/09 233 238 231 237 9,300
2020/04/08 235 239 233 234 3,800
2020/04/07 238 238 233 233 5,500
2020/04/06 235 235 226 235 4,400
2020/04/03 234 237 227 229 5,700
2020/04/02 234 235 229 235 3,200
2020/04/01 242 242 237 241 700
2020/03/31 240 243 238 239 3,500
2020/03/30 234 238 226 229 5,200
2020/03/27 241 242 239 241 3,100
2020/03/26 246 250 234 239 14,900
2020/03/25 243 257 238 248 13,700
2020/03/24 220 238 220 235 10,000
2020/03/19 218 220 216 216 5,900
2020/03/18 216 228 215 215 7,300
2020/03/17 202 215 200 214 24,900
2020/03/16 213 223 208 213 20,500
2020/03/13 208 223 201 216 27,700
2020/03/12 254 254 231 239 13,900
2020/03/11 251 257 251 254 2,500
2020/03/10 227 255 227 255 25,800
2020/03/09 259 264 241 244 18,900
2020/03/06 284 290 270 270 13,100
2020/03/05 296 297 286 286 13,000
2020/03/04 285 296 285 288 21,100
2020/03/03 319 319 296 297 18,600
2020/03/02 284 321 277 296 97,700
2020/02/28 316 316 285 308 44,000
2020/02/27 346 346 327 327 12,800
2020/02/26 338 350 337 346 14,500
2020/02/25 363 367 344 346 51,800
2020/02/21 373 373 366 371 5,900
2020/02/20 373 375 362 374 15,800
2020/02/19 376 381 372 373 7,800
2020/02/18 377 381 374 376 4,300
2020/02/17 374 385 371 379 11,300
2020/02/14 378 380 374 374 11,800
2020/02/13 370 379 369 379 16,400
2020/02/12 379 379 371 371 9,300
2020/02/10 375 377 371 373 11,700
2020/02/07 387 387 376 378 5,400
2020/02/06 385 397 381 381 17,900
2020/02/05 379 383 371 383 16,200
2020/02/04 378 378 367 371 6,300
2020/02/03 362 371 358 370 10,500
2020/01/31 364 376 364 373 7,400
2020/01/30 386 386 363 363 23,300
2020/01/29 392 393 387 387 7,900
2020/01/28 382 392 382 392 12,300
2020/01/27 397 397 382 382 8,200
2020/01/24 394 399 391 392 5,800
2020/01/23 397 401 392 398 7,100
2020/01/22 395 400 392 399 3,100
2020/01/21 383 394 383 394 20,900
2020/01/20 393 393 383 385 23,400
2020/01/17 393 397 392 395 4,500
2020/01/16 392 393 391 391 3,200
2020/01/15 393 395 386 393 17,700
2020/01/14 402 402 391 393 16,100
2020/01/10 396 403 395 398 9,300
2020/01/09 399 399 397 399 5,300
2020/01/08 401 405 391 395 21,700
2020/01/07 407 407 395 398 9,900
2020/01/06 404 404 400 402 4,100

このページの先頭へ