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 |