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
2026/03/27 1,235 1,235 1,235 1,235 100
2026/03/26 1,279 1,309 1,219 1,235 1,000
2026/03/23 1,220 1,220 1,220 1,220 100
2026/03/18 1,220 1,220 1,190 1,220 400
2026/03/17 1,190 1,190 1,190 1,190 200
2026/03/13 1,190 1,190 1,190 1,190 100
2026/03/12 1,178 1,178 1,178 1,178 100
2026/03/11 1,140 1,178 1,140 1,178 700
2026/03/10 1,145 1,169 1,140 1,140 1,800
2026/03/09 1,170 1,170 1,140 1,140 200
2026/03/06 1,160 1,170 1,160 1,170 1,000
2026/03/05 1,160 1,160 1,160 1,160 200
2026/03/04 1,156 1,158 1,120 1,158 5,700
2026/03/03 1,189 1,189 1,150 1,160 8,000
2026/03/02 1,211 1,219 1,210 1,219 400
2026/02/27 1,229 1,229 1,220 1,220 400
2026/02/26 1,229 1,259 1,225 1,229 2,500
2026/02/25 1,230 1,234 1,230 1,232 1,500
2026/02/24 1,201 1,247 1,201 1,247 800
2026/02/20 1,214 1,214 1,202 1,210 1,000
2026/02/19 1,201 1,217 1,190 1,217 2,800
2026/02/18 1,253 1,253 1,200 1,215 4,400
2026/02/17 1,340 1,340 1,200 1,223 5,500
2026/02/16 1,454 1,460 1,370 1,370 3,500
2026/02/13 1,440 1,460 1,440 1,460 400
2026/02/12 1,440 1,440 1,440 1,440 200
2026/02/10 1,470 1,470 1,470 1,470 200
2026/02/09 1,493 1,493 1,455 1,470 700
2026/02/06 1,493 1,500 1,492 1,492 1,000
2026/02/05 1,511 1,512 1,472 1,491 900
2026/02/04 1,512 1,512 1,512 1,512 200
2026/02/03 1,511 1,513 1,511 1,512 700
2026/02/02 1,520 1,520 1,511 1,511 1,000
2026/01/30 1,512 1,512 1,511 1,511 300
2026/01/28 1,550 1,555 1,510 1,510 900
2026/01/27 1,550 1,550 1,550 1,550 100
2026/01/26 1,550 1,550 1,550 1,550 300
2026/01/23 1,511 1,530 1,511 1,518 600
2026/01/22 1,509 1,545 1,509 1,511 800
2026/01/21 1,501 1,520 1,501 1,508 1,000
2026/01/20 1,535 1,540 1,500 1,500 800
2026/01/19 1,529 1,539 1,529 1,536 600
2026/01/16 1,512 1,529 1,512 1,529 600
2026/01/15 1,510 1,510 1,509 1,509 200
2026/01/14 1,520 1,540 1,481 1,509 2,200
2026/01/13 1,520 1,520 1,518 1,519 700
2026/01/09 1,507 1,507 1,490 1,490 900
2026/01/08 1,540 1,545 1,505 1,506 800
2026/01/07 1,500 1,540 1,500 1,540 800
2026/01/06 1,475 1,500 1,475 1,500 600
2026/01/05 1,450 1,455 1,450 1,455 600

このページの先頭へ