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
2023/12/29 1,180 1,180 1,180 1,180 500
2023/12/28 1,180 1,180 1,180 1,180 600
2023/12/27 1,180 1,181 1,152 1,175 8,600
2023/12/26 1,215 1,215 1,188 1,189 3,100
2023/12/25 1,210 1,210 1,205 1,210 1,700
2023/12/22 1,210 1,210 1,210 1,210 200
2023/12/21 1,201 1,219 1,200 1,200 2,400
2023/12/20 1,229 1,230 1,200 1,215 1,500
2023/12/19 1,250 1,250 1,200 1,236 3,300
2023/12/18 1,285 1,285 1,251 1,251 2,100
2023/12/15 1,285 1,300 1,272 1,300 500
2023/12/14 1,300 1,300 1,285 1,285 400
2023/12/13 1,300 1,300 1,287 1,287 600
2023/12/12 1,300 1,300 1,298 1,300 1,200
2023/12/11 1,309 1,310 1,288 1,300 3,100
2023/12/08 1,348 1,348 1,299 1,308 8,300
2023/12/07 1,401 1,401 1,359 1,365 1,700
2023/12/06 1,382 1,382 1,370 1,382 2,100
2023/12/05 1,415 1,415 1,380 1,382 1,400
2023/12/04 1,421 1,421 1,421 1,421 300
2023/12/01 1,400 1,475 1,391 1,420 2,500
2023/11/30 1,390 1,399 1,390 1,399 800
2023/11/28 1,370 1,370 1,370 1,370 200
2023/11/27 1,399 1,400 1,390 1,390 700
2023/11/24 1,375 1,400 1,375 1,399 4,500
2023/11/22 1,375 1,375 1,375 1,375 200
2023/11/21 1,378 1,378 1,331 1,350 900
2023/11/20 1,350 1,351 1,320 1,350 2,900
2023/11/17 1,350 1,350 1,350 1,350 100
2023/11/16 1,325 1,325 1,306 1,306 1,200
2023/11/15 1,378 1,382 1,300 1,320 10,500
2023/11/14 1,470 1,470 1,465 1,468 800
2023/11/13 1,418 1,448 1,418 1,448 400
2023/11/10 1,448 1,448 1,448 1,448 100
2023/11/09 1,454 1,454 1,408 1,440 1,600
2023/11/08 1,465 1,465 1,465 1,465 100
2023/11/07 1,432 1,475 1,432 1,475 1,000
2023/11/06 1,480 1,480 1,430 1,430 900
2023/11/02 1,450 1,450 1,450 1,450 300
2023/10/30 1,420 1,420 1,410 1,410 300
2023/10/27 1,450 1,455 1,410 1,410 1,100
2023/10/26 1,420 1,450 1,420 1,450 1,100
2023/10/25 1,399 1,400 1,399 1,400 200
2023/10/23 1,350 1,360 1,300 1,360 7,200
2023/10/20 1,380 1,399 1,359 1,360 1,100
2023/10/19 1,419 1,425 1,335 1,350 5,600
2023/10/18 1,430 1,430 1,425 1,425 400
2023/10/17 1,425 1,430 1,425 1,430 400
2023/10/16 1,435 1,450 1,424 1,424 1,700
2023/10/13 1,435 1,440 1,430 1,430 800
2023/10/12 1,465 1,465 1,455 1,455 500
2023/10/11 1,440 1,470 1,435 1,465 1,100
2023/10/10 1,437 1,441 1,431 1,431 1,500
2023/10/06 1,470 1,470 1,440 1,458 300
2023/10/05 1,430 1,480 1,420 1,480 1,500
2023/10/04 1,464 1,464 1,430 1,430 3,000
2023/10/03 1,524 1,524 1,480 1,490 6,100
2023/10/02 1,535 1,535 1,525 1,525 1,400
2023/09/29 1,530 1,575 1,525 1,575 900
2023/09/28 1,625 1,625 1,525 1,525 28,700
2023/09/27 1,560 1,585 1,545 1,585 3,000
2023/09/26 1,578 1,580 1,570 1,570 1,300
2023/09/25 1,590 1,590 1,583 1,583 500
2023/09/22 1,605 1,605 1,605 1,605 200
2023/09/21 1,610 1,615 1,570 1,605 2,400
2023/09/20 1,580 1,605 1,560 1,605 1,600
2023/09/19 1,580 1,610 1,579 1,605 700
2023/09/15 1,590 1,600 1,586 1,586 1,000
2023/09/14 1,600 1,600 1,590 1,590 1,100
2023/09/13 1,602 1,602 1,602 1,602 300
2023/09/12 1,604 1,640 1,604 1,620 500
2023/09/11 1,603 1,603 1,602 1,603 700
2023/09/08 1,606 1,606 1,602 1,602 500
2023/09/07 1,606 1,616 1,606 1,610 1,600
2023/09/06 1,668 1,670 1,645 1,646 900
2023/09/05 1,672 1,673 1,672 1,673 200
2023/09/04 1,700 1,700 1,672 1,672 500
2023/09/01 1,725 1,725 1,700 1,700 900
2023/08/31 1,676 1,750 1,676 1,725 3,900
2023/08/30 1,645 1,670 1,630 1,670 800
2023/08/28 1,640 1,645 1,640 1,645 600
2023/08/25 1,572 1,640 1,550 1,640 1,600
2023/08/24 1,640 1,640 1,600 1,600 600
2023/08/23 1,669 1,670 1,630 1,630 2,500
2023/08/22 1,586 1,630 1,586 1,630 1,000
2023/08/21 1,546 1,570 1,546 1,570 1,200
2023/08/18 1,506 1,570 1,501 1,550 1,800
2023/08/17 1,515 1,586 1,501 1,586 4,500
2023/08/16 1,574 1,578 1,530 1,530 3,500
2023/08/15 1,680 1,680 1,500 1,577 16,700
2023/08/14 1,718 1,718 1,677 1,680 3,100
2023/08/10 1,682 1,690 1,682 1,682 1,100
2023/08/09 1,701 1,704 1,686 1,686 1,300
2023/08/08 1,687 1,690 1,686 1,690 600
2023/08/07 1,675 1,717 1,675 1,717 1,000
2023/08/04 1,670 1,676 1,670 1,676 1,000
2023/08/03 1,690 1,690 1,690 1,690 100
2023/08/02 1,680 1,684 1,680 1,680 700
2023/08/01 1,690 1,691 1,680 1,680 2,800
2023/07/31 1,700 1,725 1,690 1,700 3,800
2023/07/28 1,700 1,726 1,661 1,699 4,000
2023/07/27 1,699 1,722 1,682 1,722 1,300
2023/07/26 1,681 1,699 1,680 1,699 700
2023/07/25 1,700 1,700 1,676 1,676 1,800
2023/07/24 1,731 1,740 1,680 1,721 2,200
2023/07/21 1,762 1,819 1,732 1,732 11,500
2023/07/20 1,611 1,810 1,611 1,762 14,700
2023/07/19 1,595 1,610 1,593 1,600 3,000
2023/07/18 1,549 1,593 1,549 1,555 2,500
2023/07/14 1,526 1,526 1,520 1,520 1,500
2023/07/13 1,548 1,549 1,512 1,512 1,700
2023/07/12 1,527 1,556 1,505 1,548 3,000
2023/07/11 1,540 1,550 1,525 1,525 1,900
2023/07/10 1,543 1,543 1,512 1,540 3,600
2023/07/07 1,483 1,539 1,483 1,539 2,200
2023/07/06 1,521 1,521 1,460 1,500 5,900
2023/07/05 1,515 1,515 1,495 1,501 1,000
2023/07/04 1,522 1,540 1,515 1,515 2,900
2023/07/03 1,509 1,519 1,476 1,514 1,900
2023/06/30 1,500 1,512 1,460 1,500 3,300
2023/06/29 1,509 1,539 1,480 1,480 4,900
2023/06/28 1,511 1,570 1,510 1,549 3,200
2023/06/27 1,500 1,580 1,500 1,544 2,400
2023/06/26 1,538 1,594 1,490 1,528 3,600
2023/06/23 1,513 1,541 1,500 1,500 2,200
2023/06/22 1,540 1,570 1,501 1,548 4,900
2023/06/21 1,574 1,620 1,530 1,570 4,500
2023/06/20 1,600 1,620 1,521 1,570 8,200
2023/06/19 1,450 1,650 1,450 1,515 15,800
2023/06/16 1,396 1,434 1,380 1,434 2,300
2023/06/15 1,395 1,440 1,395 1,440 1,000
2023/06/14 1,410 1,410 1,398 1,398 2,800
2023/06/13 1,447 1,447 1,405 1,405 2,000
2023/06/12 1,448 1,450 1,435 1,450 5,100
2023/06/09 1,410 1,448 1,401 1,440 7,200
2023/06/08 1,375 1,410 1,355 1,380 1,800
2023/06/07 1,368 1,410 1,348 1,350 5,400
2023/06/06 1,337 1,370 1,337 1,338 1,300
2023/06/05 1,348 1,350 1,331 1,336 1,700
2023/06/02 1,322 1,333 1,300 1,324 3,700
2023/06/01 1,320 1,320 1,286 1,300 1,400
2023/05/31 1,282 1,325 1,270 1,325 4,100
2023/05/30 1,288 1,300 1,260 1,300 4,400
2023/05/29 1,262 1,263 1,262 1,263 400
2023/05/26 1,284 1,290 1,261 1,262 7,500
2023/05/25 1,283 1,283 1,258 1,262 2,200
2023/05/23 1,289 1,289 1,250 1,250 2,400
2023/05/22 1,255 1,265 1,251 1,264 2,200
2023/05/19 1,251 1,255 1,247 1,247 1,600
2023/05/18 1,255 1,255 1,251 1,251 1,100
2023/05/17 1,260 1,260 1,250 1,255 1,800
2023/05/16 1,300 1,369 1,262 1,262 10,100
2023/05/15 1,240 1,255 1,226 1,255 1,100
2023/05/12 1,222 1,250 1,222 1,250 500
2023/05/10 1,222 1,223 1,222 1,222 400
2023/05/09 1,255 1,255 1,255 1,255 100
2023/05/08 1,205 1,205 1,195 1,195 400
2023/05/01 1,230 1,230 1,200 1,200 200
2023/04/28 1,210 1,210 1,200 1,200 800
2023/04/27 1,210 1,211 1,210 1,211 200
2023/04/26 1,212 1,212 1,212 1,212 400
2023/04/25 1,231 1,231 1,231 1,231 300
2023/04/24 1,252 1,252 1,252 1,252 100
2023/04/21 1,240 1,298 1,240 1,270 1,500
2023/04/19 1,251 1,270 1,245 1,270 2,200
2023/04/18 1,240 1,270 1,230 1,243 1,000
2023/04/17 1,239 1,250 1,230 1,230 2,100
2023/04/13 1,200 1,210 1,200 1,210 200
2023/04/12 1,215 1,215 1,200 1,200 1,900
2023/04/11 1,246 1,255 1,205 1,211 2,900
2023/04/10 1,255 1,255 1,175 1,246 2,200
2023/04/07 1,173 1,195 1,162 1,195 1,800
2023/04/06 1,162 1,167 1,162 1,167 1,400
2023/04/05 1,145 1,163 1,139 1,162 500
2023/04/04 1,127 1,165 1,127 1,145 1,200
2023/04/03 1,145 1,177 1,130 1,177 1,000
2023/03/31 1,126 1,126 1,096 1,105 600
2023/03/30 1,154 1,154 1,145 1,145 300
2023/03/29 1,124 1,124 1,124 1,124 100
2023/03/28 1,121 1,121 1,121 1,121 100
2023/03/27 1,156 1,156 1,124 1,139 800
2023/03/24 1,142 1,142 1,102 1,139 400
2023/03/23 1,128 1,145 1,098 1,142 700
2023/03/22 1,080 1,098 1,080 1,098 200
2023/03/20 1,082 1,082 1,077 1,077 600
2023/03/17 1,108 1,108 1,098 1,100 300
2023/03/16 1,080 1,098 1,080 1,098 300
2023/03/15 1,090 1,090 1,082 1,082 300
2023/03/14 1,089 1,090 1,082 1,082 1,100
2023/03/13 1,130 1,130 1,100 1,100 800
2023/03/09 1,123 1,126 1,123 1,126 200
2023/03/08 1,121 1,121 1,121 1,121 300
2023/03/07 1,121 1,122 1,121 1,122 200
2023/03/06 1,166 1,166 1,116 1,122 700
2023/03/03 1,091 1,150 1,091 1,150 1,100
2023/03/02 1,100 1,100 1,087 1,087 500
2023/03/01 1,100 1,100 1,097 1,100 900
2023/02/28 1,119 1,119 1,111 1,111 800
2023/02/27 1,118 1,118 1,118 1,118 300
2023/02/24 1,118 1,118 1,118 1,118 100
2023/02/22 1,130 1,130 1,130 1,130 400
2023/02/21 1,111 1,115 1,109 1,111 800
2023/02/17 1,095 1,112 1,090 1,112 800
2023/02/16 1,112 1,125 1,112 1,125 300
2023/02/15 1,084 1,112 1,076 1,086 3,900
2023/02/14 1,120 1,125 1,084 1,084 1,500
2023/02/13 1,121 1,121 1,120 1,120 800
2023/02/10 1,145 1,150 1,111 1,150 1,000
2023/02/09 1,150 1,150 1,150 1,150 1,000
2023/02/08 1,107 1,107 1,104 1,104 500
2023/02/06 1,130 1,130 1,109 1,130 1,400
2023/02/01 1,111 1,125 1,100 1,125 500
2023/01/30 1,105 1,110 1,085 1,108 1,800
2023/01/27 1,073 1,075 1,071 1,075 800
2023/01/26 1,099 1,099 1,072 1,072 400
2023/01/24 1,066 1,066 1,066 1,066 700
2023/01/20 1,061 1,061 1,061 1,061 2,000
2023/01/19 1,066 1,100 1,061 1,061 900
2023/01/18 1,071 1,090 1,071 1,090 800
2023/01/17 1,112 1,112 1,086 1,086 3,300
2023/01/16 1,132 1,132 1,112 1,112 1,000
2023/01/13 1,165 1,165 1,136 1,136 700
2023/01/12 1,164 1,164 1,141 1,141 500
2023/01/11 1,160 1,161 1,160 1,161 900
2023/01/10 1,134 1,134 1,134 1,134 200
2023/01/06 1,124 1,164 1,124 1,164 300
2023/01/05 1,148 1,170 1,148 1,165 300
2023/01/04 1,130 1,170 1,130 1,167 400

このページの先頭へ