4707 (株)キタック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 328 | 328 | 322 | 323 | 26,200 | 323 |
| 2025-04-02 | 332 | 332 | 329 | 331 | 4,400 | 331 |
| 2025-04-01 | 333 | 333 | 330 | 330 | 5,500 | 330 |
| 2025-03-31 | 333 | 333 | 330 | 330 | 12,400 | 330 |
| 2025-03-28 | 332 | 335 | 331 | 333 | 6,600 | 333 |
| 2025-03-27 | 331 | 334 | 331 | 333 | 7,900 | 333 |
| 2025-03-26 | 332 | 332 | 330 | 331 | 4,900 | 331 |
| 2025-03-25 | 330 | 332 | 330 | 331 | 16,800 | 331 |
| 2025-03-24 | 334 | 334 | 332 | 332 | 2,500 | 332 |
| 2025-03-21 | 332 | 335 | 330 | 333 | 14,500 | 333 |
| 2025-03-19 | 334 | 334 | 330 | 332 | 5,700 | 332 |
| 2025-03-18 | 331 | 334 | 329 | 331 | 10,100 | 331 |
| 2025-03-17 | 330 | 332 | 328 | 332 | 4,800 | 332 |
| 2025-03-14 | 328 | 332 | 328 | 330 | 1,800 | 330 |
| 2025-03-13 | 331 | 332 | 328 | 332 | 8,200 | 332 |
| 2025-03-12 | 327 | 332 | 327 | 332 | 13,600 | 332 |
| 2025-03-11 | 327 | 327 | 325 | 326 | 8,900 | 326 |
| 2025-03-10 | 327 | 329 | 325 | 328 | 8,400 | 328 |
| 2025-03-07 | 329 | 330 | 327 | 328 | 12,100 | 328 |
| 2025-03-06 | 329 | 333 | 329 | 331 | 15,300 | 331 |
| 2025-03-05 | 326 | 330 | 325 | 327 | 21,300 | 327 |
| 2025-03-04 | 339 | 343 | 323 | 329 | 84,000 | 329 |
| 2025-03-03 | 347 | 347 | 327 | 337 | 208,200 | 337 |
| 2025-02-28 | 361 | 371 | 354 | 368 | 123,800 | 368 |
| 2025-02-27 | 365 | 383 | 365 | 379 | 60,800 | 379 |
| 2025-02-26 | 373 | 373 | 354 | 368 | 59,900 | 368 |
| 2025-02-25 | 382 | 389 | 363 | 372 | 153,400 | 372 |
| 2025-02-21 | 394 | 395 | 373 | 395 | 237,300 | 395 |
| 2025-02-20 | 368 | 388 | 364 | 379 | 216,600 | 379 |
| 2025-02-19 | 358 | 410 | 352 | 367 | 597,600 | 367 |
| 2025-02-18 | 350 | 356 | 350 | 356 | 11,900 | 356 |
| 2025-02-17 | 353 | 355 | 346 | 349 | 19,900 | 349 |
| 2025-02-14 | 355 | 355 | 349 | 349 | 4,800 | 349 |
| 2025-02-13 | 351 | 353 | 347 | 353 | 7,200 | 353 |
| 2025-02-12 | 354 | 356 | 349 | 350 | 6,200 | 350 |
| 2025-02-10 | 355 | 355 | 351 | 354 | 6,500 | 354 |
| 2025-02-07 | 357 | 357 | 352 | 355 | 7,200 | 355 |
| 2025-02-06 | 354 | 357 | 348 | 357 | 15,000 | 357 |
| 2025-02-05 | 351 | 353 | 346 | 349 | 12,100 | 349 |
| 2025-02-04 | 348 | 355 | 346 | 355 | 24,500 | 355 |
| 2025-02-03 | 350 | 350 | 341 | 343 | 6,200 | 343 |
| 2025-01-31 | 347 | 350 | 341 | 350 | 28,000 | 350 |
| 2025-01-30 | 345 | 364 | 337 | 351 | 54,200 | 351 |
| 2025-01-29 | 342 | 349 | 334 | 337 | 46,100 | 337 |
| 2025-01-28 | 331 | 333 | 328 | 332 | 4,600 | 332 |
| 2025-01-27 | 333 | 333 | 324 | 328 | 10,700 | 328 |
| 2025-01-24 | 331 | 333 | 325 | 326 | 11,900 | 326 |
| 2025-01-23 | 330 | 330 | 325 | 325 | 3,100 | 325 |
| 2025-01-22 | 327 | 329 | 322 | 329 | 21,800 | 329 |
| 2025-01-21 | 326 | 327 | 323 | 325 | 4,000 | 325 |
| 2025-01-20 | 325 | 327 | 322 | 327 | 7,000 | 327 |
| 2025-01-17 | 321 | 326 | 318 | 325 | 10,400 | 325 |
| 2025-01-16 | 320 | 320 | 317 | 320 | 12,500 | 320 |
| 2025-01-15 | 321 | 326 | 318 | 321 | 40,100 | 321 |
| 2025-01-14 | 326 | 333 | 321 | 321 | 24,600 | 321 |
| 2025-01-10 | 325 | 333 | 322 | 325 | 15,000 | 325 |
| 2025-01-09 | 328 | 329 | 324 | 327 | 11,700 | 327 |
| 2025-01-08 | 335 | 335 | 327 | 328 | 11,000 | 328 |
| 2025-01-07 | 334 | 337 | 334 | 334 | 7,600 | 334 |
| 2025-01-06 | 343 | 343 | 334 | 335 | 15,000 | 335 |
分割・併合履歴 ： なし