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 |
|---|---|---|---|---|---|
| 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 |
| 2024/06/14 | 999 | 999 | 999 | 999 | 300 |
| 2024/06/13 | 1,001 | 1,001 | 1,000 | 1,000 | 1,000 |
| 2024/06/12 | 1,003 | 1,003 | 1,000 | 1,000 | 1,100 |
| 2024/06/11 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
| 2024/06/07 | 1,009 | 1,009 | 1,009 | 1,009 | 100 |
| 2024/06/06 | 1,008 | 1,008 | 1,008 | 1,008 | 100 |
| 2024/06/05 | 1,002 | 1,002 | 1,002 | 1,002 | 200 |
| 2024/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2024/06/03 | 1,000 | 1,010 | 1,000 | 1,010 | 200 |
| 2024/05/31 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
| 2024/05/30 | 1,009 | 1,015 | 996 | 999 | 5,100 |
| 2024/05/29 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
| 2024/05/28 | 1,027 | 1,030 | 1,027 | 1,030 | 400 |
| 2024/05/27 | 1,025 | 1,027 | 1,015 | 1,015 | 1,200 |
| 2024/05/24 | 1,023 | 1,025 | 1,023 | 1,025 | 200 |
| 2024/05/23 | 1,023 | 1,023 | 1,020 | 1,020 | 300 |
| 2024/05/22 | 1,023 | 1,023 | 1,023 | 1,023 | 200 |
| 2024/05/21 | 1,023 | 1,023 | 1,012 | 1,023 | 400 |
| 2024/05/20 | 1,009 | 1,009 | 1,007 | 1,007 | 1,100 |
| 2024/05/17 | 1,011 | 1,023 | 1,005 | 1,023 | 2,400 |
| 2024/05/16 | 1,020 | 1,026 | 1,011 | 1,020 | 4,000 |
| 2024/05/15 | 1,024 | 1,028 | 1,024 | 1,026 | 1,700 |
| 2024/05/14 | 1,025 | 1,087 | 1,023 | 1,031 | 1,400 |
| 2024/05/13 | 1,030 | 1,031 | 1,025 | 1,031 | 500 |
| 2024/05/10 | 1,058 | 1,058 | 1,052 | 1,052 | 400 |
| 2024/05/07 | 1,050 | 1,084 | 1,050 | 1,084 | 600 |
| 2024/05/02 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
| 2024/05/01 | 1,048 | 1,050 | 1,048 | 1,050 | 300 |
| 2024/04/30 | 1,048 | 1,048 | 1,048 | 1,048 | 100 |
| 2024/04/24 | 1,049 | 1,049 | 1,047 | 1,048 | 300 |
| 2024/04/23 | 1,030 | 1,030 | 1,022 | 1,022 | 300 |
| 2024/04/22 | 1,027 | 1,031 | 1,023 | 1,023 | 1,300 |
| 2024/04/19 | 1,031 | 1,031 | 1,031 | 1,031 | 100 |
| 2024/04/18 | 1,041 | 1,041 | 1,026 | 1,031 | 1,100 |
| 2024/04/17 | 1,051 | 1,051 | 1,041 | 1,041 | 1,200 |
| 2024/04/16 | 1,066 | 1,066 | 1,055 | 1,055 | 1,000 |
| 2024/04/15 | 1,054 | 1,098 | 1,054 | 1,068 | 3,400 |
| 2024/04/11 | 1,020 | 1,036 | 1,020 | 1,023 | 900 |
| 2024/04/10 | 1,011 | 1,024 | 1,010 | 1,010 | 500 |
| 2024/04/09 | 1,011 | 1,011 | 1,010 | 1,010 | 200 |
| 2024/04/08 | 1,009 | 1,009 | 1,009 | 1,009 | 300 |
| 2024/04/05 | 1,028 | 1,059 | 1,006 | 1,007 | 1,400 |
| 2024/04/04 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2024/04/03 | 1,000 | 1,001 | 1,000 | 1,000 | 800 |
| 2024/04/02 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2024/04/01 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2024/03/29 | 1,000 | 1,003 | 1,000 | 1,000 | 1,600 |
| 2024/03/28 | 996 | 1,010 | 996 | 997 | 1,100 |
| 2024/03/27 | 1,000 | 1,000 | 996 | 996 | 1,300 |
| 2024/03/26 | 1,000 | 1,000 | 996 | 1,000 | 700 |
| 2024/03/25 | 1,000 | 1,015 | 1,000 | 1,000 | 1,300 |
| 2024/03/22 | 1,015 | 1,015 | 1,000 | 1,000 | 700 |
| 2024/03/21 | 1,000 | 1,005 | 1,000 | 1,001 | 1,500 |
| 2024/03/19 | 997 | 997 | 995 | 995 | 500 |
| 2024/03/18 | 999 | 1,020 | 995 | 1,008 | 2,300 |
| 2024/03/15 | 1,001 | 1,001 | 998 | 998 | 500 |
| 2024/03/14 | 1,002 | 1,015 | 1,000 | 1,000 | 3,500 |
| 2024/03/13 | 1,003 | 1,003 | 1,001 | 1,001 | 900 |
| 2024/03/12 | 998 | 998 | 998 | 998 | 1,200 |
| 2024/03/11 | 991 | 998 | 991 | 998 | 200 |
| 2024/03/08 | 999 | 1,000 | 991 | 991 | 800 |
| 2024/03/07 | 999 | 999 | 988 | 990 | 900 |
| 2024/03/06 | 1,000 | 1,000 | 988 | 989 | 1,900 |
| 2024/03/05 | 990 | 1,000 | 990 | 1,000 | 1,200 |
| 2024/03/04 | 999 | 999 | 990 | 992 | 1,400 |
| 2024/03/01 | 997 | 1,000 | 991 | 992 | 2,200 |
| 2024/02/29 | 1,000 | 1,005 | 995 | 995 | 1,700 |
| 2024/02/28 | 1,000 | 1,000 | 996 | 999 | 1,100 |
| 2024/02/27 | 1,000 | 1,017 | 995 | 995 | 1,000 |
| 2024/02/26 | 998 | 1,014 | 996 | 1,000 | 1,800 |
| 2024/02/22 | 1,020 | 1,020 | 990 | 995 | 3,300 |
| 2024/02/21 | 1,003 | 1,003 | 991 | 991 | 4,800 |
| 2024/02/20 | 1,000 | 1,013 | 1,000 | 1,013 | 3,600 |
| 2024/02/19 | 995 | 1,010 | 995 | 1,010 | 400 |
| 2024/02/16 | 982 | 1,010 | 982 | 1,009 | 6,200 |
| 2024/02/15 | 1,010 | 1,025 | 971 | 1,012 | 22,300 |
| 2024/02/14 | 1,290 | 1,290 | 1,270 | 1,270 | 1,000 |
| 2024/02/13 | 1,290 | 1,290 | 1,286 | 1,290 | 1,200 |
| 2024/02/09 | 1,305 | 1,305 | 1,285 | 1,285 | 600 |
| 2024/02/08 | 1,310 | 1,315 | 1,300 | 1,305 | 900 |
| 2024/02/07 | 1,300 | 1,308 | 1,292 | 1,292 | 1,000 |
| 2024/02/06 | 1,300 | 1,300 | 1,291 | 1,291 | 300 |
| 2024/02/05 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2024/02/02 | 1,298 | 1,300 | 1,298 | 1,300 | 400 |
| 2024/02/01 | 1,300 | 1,300 | 1,288 | 1,288 | 500 |
| 2024/01/31 | 1,316 | 1,317 | 1,298 | 1,298 | 900 |
| 2024/01/30 | 1,317 | 1,317 | 1,316 | 1,316 | 300 |
| 2024/01/29 | 1,321 | 1,321 | 1,300 | 1,300 | 1,700 |
| 2024/01/26 | 1,331 | 1,336 | 1,320 | 1,336 | 500 |
| 2024/01/25 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2024/01/24 | 1,330 | 1,330 | 1,300 | 1,330 | 1,200 |
| 2024/01/23 | 1,324 | 1,340 | 1,324 | 1,325 | 700 |
| 2024/01/22 | 1,339 | 1,339 | 1,300 | 1,324 | 1,100 |
| 2024/01/19 | 1,270 | 1,338 | 1,269 | 1,338 | 3,100 |
| 2024/01/18 | 1,280 | 1,280 | 1,278 | 1,278 | 700 |
| 2024/01/17 | 1,300 | 1,300 | 1,280 | 1,280 | 600 |
| 2024/01/16 | 1,322 | 1,330 | 1,280 | 1,330 | 4,600 |
| 2024/01/15 | 1,349 | 1,357 | 1,320 | 1,322 | 1,700 |
| 2024/01/12 | 1,384 | 1,384 | 1,311 | 1,320 | 3,500 |
| 2024/01/11 | 1,387 | 1,387 | 1,340 | 1,350 | 5,500 |
| 2024/01/10 | 1,350 | 1,353 | 1,327 | 1,327 | 2,500 |
| 2024/01/09 | 1,270 | 1,350 | 1,254 | 1,349 | 4,800 |
| 2024/01/05 | 1,248 | 1,250 | 1,240 | 1,240 | 700 |
| 2024/01/04 | 1,181 | 1,245 | 1,180 | 1,245 | 3,200 |