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 |