キットアライブ(5039)の株価時系列情報
キットアライブ(5039)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 | 1,036 | 1,070 | 1,036 | 1,060 | 1,200 |
| 2025/06/11 | 1,037 | 1,067 | 1,037 | 1,059 | 900 |
| 2025/06/10 | 1,042 | 1,050 | 1,042 | 1,050 | 700 |
| 2025/06/09 | 1,022 | 1,036 | 1,021 | 1,036 | 300 |
| 2025/06/06 | 1,021 | 1,037 | 1,021 | 1,037 | 300 |
| 2025/06/05 | 1,025 | 1,031 | 1,025 | 1,031 | 500 |
| 2025/05/30 | 1,022 | 1,022 | 1,022 | 1,022 | 200 |
| 2025/05/29 | 1,021 | 1,041 | 1,021 | 1,041 | 300 |
| 2025/05/28 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
| 2025/05/26 | 1,040 | 1,040 | 1,012 | 1,040 | 400 |
| 2025/05/23 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2025/05/22 | 1,021 | 1,030 | 1,007 | 1,030 | 400 |
| 2025/05/21 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2025/05/20 | 1,006 | 1,034 | 1,006 | 1,034 | 200 |
| 2025/05/19 | 1,015 | 1,045 | 1,015 | 1,045 | 500 |
| 2025/05/15 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
| 2025/05/13 | 1,055 | 1,055 | 1,055 | 1,055 | 100 |
| 2025/05/12 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
| 2025/05/09 | 1,051 | 1,051 | 1,031 | 1,050 | 400 |
| 2025/05/07 | 1,021 | 1,081 | 1,021 | 1,081 | 700 |
| 2025/05/02 | 1,021 | 1,021 | 1,021 | 1,021 | 200 |
| 2025/05/01 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
| 2025/04/30 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2025/04/28 | 1,042 | 1,042 | 1,042 | 1,042 | 100 |
| 2025/04/25 | 1,042 | 1,042 | 1,042 | 1,042 | 100 |
| 2025/04/24 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
| 2025/04/22 | 1,013 | 1,013 | 1,013 | 1,013 | 100 |
| 2025/04/21 | 1,012 | 1,012 | 1,012 | 1,012 | 200 |
| 2025/04/18 | 1,045 | 1,070 | 1,045 | 1,070 | 400 |
| 2025/04/17 | 1,045 | 1,045 | 1,045 | 1,045 | 200 |
| 2025/04/16 | 1,070 | 1,070 | 1,040 | 1,048 | 700 |
| 2025/04/15 | 999 | 1,098 | 999 | 1,098 | 2,100 |
| 2025/04/14 | 1,001 | 1,001 | 956 | 999 | 900 |
| 2025/04/11 | 1,001 | 1,001 | 1,001 | 1,001 | 200 |
| 2025/04/10 | 1,001 | 1,049 | 999 | 1,049 | 400 |
| 2025/04/08 | 999 | 999 | 999 | 999 | 100 |
| 2025/04/07 | 999 | 999 | 999 | 999 | 200 |
| 2025/04/04 | 1,002 | 1,021 | 1,000 | 1,021 | 1,500 |
| 2025/04/02 | 1,060 | 1,060 | 1,056 | 1,056 | 700 |
| 2025/03/31 | 1,042 | 1,055 | 1,042 | 1,055 | 400 |
| 2025/03/28 | 1,065 | 1,065 | 1,042 | 1,042 | 200 |
| 2025/03/27 | 1,046 | 1,067 | 1,032 | 1,067 | 1,000 |
| 2025/03/26 | 1,097 | 1,097 | 1,097 | 1,097 | 200 |
| 2025/03/25 | 1,058 | 1,058 | 1,033 | 1,050 | 400 |
| 2025/03/24 | 1,045 | 1,058 | 1,032 | 1,058 | 500 |
| 2025/03/21 | 1,050 | 1,071 | 1,041 | 1,070 | 700 |
| 2025/03/19 | 1,050 | 1,069 | 1,050 | 1,069 | 700 |
| 2025/03/18 | 1,050 | 1,060 | 1,040 | 1,052 | 500 |
| 2025/03/17 | 1,070 | 1,080 | 1,050 | 1,070 | 1,500 |
| 2025/03/14 | 1,070 | 1,080 | 1,070 | 1,080 | 800 |
| 2025/03/13 | 1,080 | 1,080 | 1,050 | 1,080 | 800 |
| 2025/03/11 | 1,039 | 1,080 | 1,036 | 1,080 | 1,200 |
| 2025/03/10 | 1,065 | 1,065 | 1,038 | 1,038 | 200 |
| 2025/03/07 | 1,045 | 1,105 | 1,045 | 1,100 | 700 |
| 2025/03/06 | 1,018 | 1,036 | 1,017 | 1,036 | 400 |
| 2025/03/05 | 1,000 | 1,206 | 1,000 | 1,032 | 12,200 |
| 2025/03/04 | 1,022 | 1,022 | 1,022 | 1,022 | 100 |
| 2025/03/03 | 1,025 | 1,025 | 1,025 | 1,025 | 800 |
| 2025/02/26 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2025/02/25 | 1,025 | 1,025 | 1,020 | 1,020 | 500 |
| 2025/02/21 | 1,050 | 1,101 | 1,027 | 1,027 | 1,800 |
| 2025/02/20 | 1,030 | 1,030 | 1,021 | 1,021 | 600 |
| 2025/02/19 | 1,028 | 1,082 | 1,028 | 1,080 | 1,400 |
| 2025/02/18 | 1,030 | 1,030 | 1,015 | 1,028 | 800 |
| 2025/02/17 | 1,011 | 1,030 | 1,011 | 1,030 | 300 |
| 2025/02/14 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2025/02/10 | 1,018 | 1,030 | 1,018 | 1,030 | 500 |
| 2025/02/07 | 1,024 | 1,024 | 1,006 | 1,006 | 200 |
| 2025/02/04 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2025/02/03 | 1,010 | 1,010 | 990 | 1,005 | 700 |
| 2025/01/31 | 1,030 | 1,060 | 1,020 | 1,020 | 1,100 |
| 2025/01/30 | 1,030 | 1,050 | 1,016 | 1,050 | 1,000 |
| 2025/01/29 | 1,010 | 1,029 | 1,006 | 1,029 | 700 |
| 2025/01/28 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
| 2025/01/27 | 1,030 | 1,030 | 1,001 | 1,030 | 1,400 |
| 2025/01/24 | 1,045 | 1,050 | 1,045 | 1,050 | 400 |
| 2025/01/23 | 1,038 | 1,068 | 982 | 1,068 | 1,000 |
| 2025/01/22 | 1,020 | 1,039 | 1,020 | 1,039 | 1,000 |
| 2025/01/21 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2025/01/20 | 1,025 | 1,050 | 1,020 | 1,020 | 500 |
| 2025/01/17 | 1,025 | 1,050 | 1,025 | 1,050 | 700 |
| 2025/01/16 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
| 2025/01/15 | 1,000 | 1,030 | 1,000 | 1,030 | 2,200 |
| 2025/01/14 | 1,050 | 1,072 | 1,002 | 1,028 | 2,000 |
| 2025/01/10 | 1,019 | 1,030 | 1,019 | 1,030 | 500 |
| 2025/01/07 | 1,036 | 1,049 | 1,036 | 1,049 | 300 |
| 2025/01/06 | 1,007 | 1,007 | 1,007 | 1,007 | 100 |
| 2024/12/30 | 1,030 | 1,037 | 1,030 | 1,037 | 2,800 |
| 2024/12/27 | 1,037 | 1,037 | 1,037 | 1,037 | 200 |
| 2024/12/26 | 1,050 | 1,050 | 1,002 | 1,037 | 1,600 |
| 2024/12/24 | 1,094 | 1,094 | 1,050 | 1,050 | 1,200 |
| 2024/12/20 | 1,040 | 1,080 | 1,040 | 1,080 | 700 |
| 2024/12/19 | 1,060 | 1,070 | 1,050 | 1,070 | 1,800 |
| 2024/12/18 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2024/12/17 | 1,045 | 1,088 | 1,015 | 1,088 | 1,000 |
| 2024/12/16 | 1,015 | 1,040 | 1,010 | 1,040 | 1,100 |
| 2024/12/13 | 1,007 | 1,050 | 1,000 | 1,005 | 5,500 |
| 2024/12/12 | 990 | 1,009 | 990 | 1,007 | 2,500 |
| 2024/12/11 | 987 | 1,000 | 975 | 998 | 1,500 |
| 2024/12/10 | 987 | 988 | 987 | 988 | 400 |
| 2024/12/09 | 995 | 1,000 | 970 | 987 | 3,400 |
| 2024/12/06 | 987 | 994 | 987 | 993 | 1,500 |
| 2024/12/05 | 965 | 988 | 965 | 987 | 1,000 |
| 2024/12/04 | 985 | 985 | 980 | 980 | 200 |
| 2024/12/03 | 960 | 988 | 955 | 987 | 2,200 |
| 2024/12/02 | 960 | 975 | 960 | 975 | 500 |
| 2024/11/29 | 983 | 983 | 983 | 983 | 400 |
| 2024/11/28 | 955 | 983 | 947 | 983 | 2,400 |
| 2024/11/27 | 946 | 970 | 944 | 970 | 300 |
| 2024/11/26 | 971 | 983 | 971 | 983 | 1,800 |
| 2024/11/25 | 970 | 970 | 946 | 961 | 400 |
| 2024/11/22 | 971 | 975 | 971 | 973 | 1,500 |
| 2024/11/21 | 943 | 958 | 943 | 945 | 500 |
| 2024/11/20 | 943 | 973 | 938 | 973 | 1,000 |
| 2024/11/19 | 973 | 973 | 973 | 973 | 400 |
| 2024/11/18 | 964 | 980 | 935 | 973 | 1,800 |
| 2024/11/15 | 962 | 980 | 935 | 935 | 1,800 |
| 2024/11/14 | 929 | 958 | 925 | 958 | 700 |
| 2024/11/13 | 955 | 959 | 955 | 959 | 500 |
| 2024/11/11 | 921 | 955 | 920 | 955 | 500 |
| 2024/11/08 | 945 | 945 | 945 | 945 | 100 |
| 2024/11/07 | 945 | 945 | 925 | 945 | 400 |
| 2024/11/06 | 948 | 948 | 948 | 948 | 100 |
| 2024/10/31 | 924 | 951 | 900 | 948 | 10,400 |
| 2024/10/30 | 927 | 947 | 901 | 901 | 8,600 |
| 2024/10/29 | 930 | 950 | 920 | 950 | 2,400 |
| 2024/10/25 | 955 | 955 | 955 | 955 | 200 |
| 2024/10/24 | 925 | 940 | 925 | 940 | 200 |
| 2024/10/22 | 922 | 948 | 922 | 948 | 400 |
| 2024/10/21 | 930 | 930 | 930 | 930 | 100 |
| 2024/10/18 | 921 | 921 | 921 | 921 | 100 |
| 2024/10/17 | 920 | 920 | 920 | 920 | 200 |
| 2024/10/16 | 925 | 925 | 920 | 920 | 400 |
| 2024/10/15 | 940 | 940 | 925 | 925 | 400 |
| 2024/10/11 | 945 | 945 | 945 | 945 | 100 |
| 2024/10/09 | 960 | 960 | 960 | 960 | 100 |
| 2024/10/08 | 945 | 960 | 945 | 960 | 400 |
| 2024/10/07 | 945 | 945 | 945 | 945 | 200 |
| 2024/10/03 | 940 | 940 | 940 | 940 | 100 |
| 2024/09/26 | 975 | 975 | 975 | 975 | 200 |
| 2024/09/25 | 941 | 942 | 941 | 941 | 800 |
| 2024/09/24 | 940 | 940 | 940 | 940 | 100 |
| 2024/09/20 | 940 | 940 | 940 | 940 | 400 |
| 2024/09/19 | 940 | 940 | 940 | 940 | 400 |
| 2024/09/18 | 950 | 950 | 950 | 950 | 200 |
| 2024/09/13 | 980 | 980 | 975 | 975 | 300 |
| 2024/09/12 | 942 | 942 | 942 | 942 | 200 |
| 2024/09/11 | 956 | 956 | 956 | 956 | 100 |
| 2024/09/09 | 958 | 958 | 955 | 956 | 600 |
| 2024/09/05 | 960 | 960 | 960 | 960 | 200 |
| 2024/09/04 | 950 | 950 | 950 | 950 | 400 |
| 2024/09/03 | 951 | 951 | 951 | 951 | 200 |
| 2024/09/02 | 950 | 951 | 950 | 951 | 200 |
| 2024/08/30 | 944 | 950 | 944 | 950 | 200 |
| 2024/08/29 | 950 | 969 | 950 | 969 | 1,200 |
| 2024/08/26 | 951 | 951 | 950 | 950 | 1,900 |
| 2024/08/23 | 950 | 950 | 950 | 950 | 100 |
| 2024/08/22 | 950 | 960 | 950 | 950 | 1,400 |
| 2024/08/21 | 982 | 982 | 980 | 980 | 800 |
| 2024/08/20 | 978 | 981 | 978 | 981 | 1,600 |
| 2024/08/19 | 965 | 977 | 965 | 977 | 1,300 |
| 2024/08/16 | 966 | 975 | 966 | 975 | 1,900 |
| 2024/08/15 | 960 | 970 | 950 | 965 | 2,300 |
| 2024/08/14 | 960 | 960 | 960 | 960 | 600 |
| 2024/08/13 | 959 | 959 | 958 | 958 | 1,100 |
| 2024/08/09 | 958 | 958 | 958 | 958 | 300 |
| 2024/08/08 | 960 | 960 | 955 | 955 | 1,100 |
| 2024/08/07 | 925 | 925 | 925 | 925 | 500 |
| 2024/08/06 | 785 | 846 | 785 | 846 | 1,600 |
| 2024/08/05 | 974 | 974 | 830 | 830 | 2,700 |
| 2024/08/02 | 987 | 987 | 980 | 980 | 1,100 |
| 2024/08/01 | 988 | 988 | 988 | 988 | 300 |
| 2024/07/31 | 988 | 988 | 988 | 988 | 300 |
| 2024/07/30 | 988 | 988 | 987 | 988 | 1,600 |
| 2024/07/29 | 1,007 | 1,007 | 996 | 996 | 200 |
| 2024/07/26 | 1,003 | 1,003 | 1,003 | 1,003 | 200 |
| 2024/07/25 | 989 | 989 | 989 | 989 | 200 |
| 2024/07/23 | 990 | 999 | 989 | 989 | 1,300 |
| 2024/07/22 | 989 | 989 | 989 | 989 | 1,000 |
| 2024/07/19 | 990 | 994 | 987 | 987 | 300 |
| 2024/07/18 | 990 | 994 | 990 | 990 | 300 |
| 2024/07/17 | 999 | 1,000 | 980 | 990 | 3,500 |
| 2024/07/16 | 992 | 992 | 978 | 985 | 3,900 |
| 2024/07/12 | 989 | 989 | 989 | 989 | 300 |
| 2024/07/11 | 999 | 999 | 980 | 983 | 1,000 |
| 2024/07/09 | 1,000 | 1,000 | 999 | 999 | 700 |
| 2024/07/05 | 1,010 | 1,015 | 1,010 | 1,015 | 400 |
| 2024/07/04 | 995 | 1,000 | 995 | 1,000 | 200 |
| 2024/07/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 |
| 2024/07/02 | 1,003 | 1,003 | 1,003 | 1,003 | 400 |
| 2024/06/28 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2024/06/27 | 1,005 | 1,007 | 1,003 | 1,003 | 600 |
| 2024/06/26 | 1,026 | 1,028 | 1,011 | 1,011 | 1,500 |
| 2024/06/25 | 1,011 | 1,011 | 1,011 | 1,011 | 300 |
| 2024/06/24 | 1,011 | 1,011 | 998 | 1,011 | 400 |
| 2024/06/21 | 985 | 1,010 | 985 | 1,010 | 300 |
| 2024/06/20 | 990 | 999 | 985 | 985 | 900 |
| 2024/06/19 | 1,005 | 1,010 | 990 | 1,010 | 1,500 |
| 2024/06/18 | 1,004 | 1,006 | 1,004 | 1,006 | 300 |
| 2024/06/17 | 1,004 | 1,004 | 1,004 | 1,004 | 200 |