4707 (株)キタック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 416 | 418 | 410 | 417 | 21,800 | 417 |
| 2024-11-21 | 408 | 415 | 408 | 415 | 21,700 | 415 |
| 2024-11-20 | 400 | 406 | 397 | 404 | 15,300 | 404 |
| 2024-11-19 | 401 | 401 | 394 | 400 | 11,600 | 400 |
| 2024-11-18 | 400 | 401 | 394 | 395 | 23,300 | 395 |
| 2024-11-15 | 400 | 401 | 397 | 399 | 11,900 | 399 |
| 2024-11-14 | 400 | 401 | 394 | 399 | 20,900 | 399 |
| 2024-11-13 | 391 | 407 | 386 | 404 | 66,200 | 404 |
| 2024-11-12 | 381 | 388 | 380 | 387 | 15,200 | 387 |
| 2024-11-11 | 383 | 386 | 378 | 382 | 16,400 | 382 |
| 2024-11-08 | 375 | 385 | 375 | 383 | 18,400 | 383 |
| 2024-11-07 | 368 | 380 | 368 | 376 | 15,800 | 376 |
| 2024-11-06 | 365 | 372 | 365 | 368 | 9,300 | 368 |
| 2024-11-05 | 372 | 374 | 364 | 365 | 21,800 | 365 |
| 2024-11-01 | 378 | 380 | 372 | 372 | 12,300 | 372 |
| 2024-10-31 | 376 | 379 | 376 | 378 | 13,900 | 378 |
| 2024-10-30 | 381 | 383 | 365 | 376 | 32,500 | 376 |
| 2024-10-29 | 375 | 384 | 375 | 380 | 7,600 | 380 |
| 2024-10-28 | 361 | 380 | 361 | 379 | 24,800 | 379 |
| 2024-10-25 | 379 | 380 | 369 | 370 | 30,900 | 370 |
| 2024-10-24 | 382 | 385 | 379 | 379 | 17,600 | 379 |
| 2024-10-23 | 394 | 394 | 384 | 387 | 30,600 | 387 |
| 2024-10-22 | 392 | 397 | 389 | 394 | 17,300 | 394 |
| 2024-10-21 | 395 | 395 | 389 | 391 | 6,100 | 391 |
| 2024-10-18 | 392 | 397 | 391 | 396 | 17,500 | 396 |
| 2024-10-17 | 394 | 400 | 375 | 390 | 38,900 | 390 |
| 2024-10-16 | 406 | 406 | 396 | 402 | 24,500 | 402 |
| 2024-10-15 | 411 | 414 | 402 | 403 | 31,800 | 403 |
| 2024-10-11 | 409 | 414 | 408 | 412 | 14,100 | 412 |
| 2024-10-10 | 413 | 420 | 408 | 409 | 11,700 | 409 |
| 2024-10-09 | 420 | 420 | 409 | 413 | 18,500 | 413 |
| 2024-10-08 | 425 | 425 | 412 | 423 | 56,800 | 423 |
| 2024-10-07 | 425 | 429 | 421 | 425 | 45,600 | 425 |
| 2024-10-04 | 420 | 422 | 416 | 421 | 22,400 | 421 |
| 2024-10-03 | 424 | 425 | 417 | 419 | 27,500 | 419 |
| 2024-10-02 | 413 | 422 | 413 | 420 | 35,100 | 420 |
| 2024-10-01 | 420 | 426 | 415 | 421 | 42,400 | 421 |
| 2024-09-30 | 417 | 443 | 417 | 423 | 116,400 | 423 |
| 2024-09-27 | 407 | 414 | 404 | 412 | 36,500 | 412 |
| 2024-09-26 | 413 | 413 | 402 | 408 | 18,600 | 408 |
| 2024-09-25 | 405 | 413 | 397 | 413 | 33,300 | 413 |
| 2024-09-24 | 411 | 419 | 408 | 408 | 59,400 | 408 |
| 2024-09-20 | 402 | 409 | 402 | 403 | 39,800 | 403 |
| 2024-09-19 | 392 | 405 | 392 | 400 | 38,700 | 400 |
| 2024-09-18 | 400 | 400 | 390 | 393 | 17,600 | 393 |
| 2024-09-17 | 398 | 399 | 385 | 393 | 43,400 | 393 |
| 2024-09-13 | 397 | 409 | 388 | 402 | 24,300 | 402 |
| 2024-09-12 | 389 | 397 | 386 | 395 | 16,000 | 395 |
| 2024-09-11 | 388 | 391 | 382 | 390 | 35,900 | 390 |
| 2024-09-10 | 391 | 401 | 387 | 392 | 26,800 | 392 |
| 2024-09-09 | 372 | 388 | 372 | 385 | 47,200 | 385 |
| 2024-09-06 | 408 | 412 | 386 | 388 | 109,300 | 388 |
| 2024-09-05 | 402 | 417 | 400 | 408 | 48,500 | 408 |
| 2024-09-04 | 410 | 416 | 402 | 404 | 114,200 | 404 |
| 2024-09-03 | 443 | 443 | 425 | 425 | 115,600 | 425 |
| 2024-09-02 | 481 | 486 | 435 | 443 | 553,900 | 443 |
| 2024-08-30 | 483 | 499 | 463 | 473 | 380,100 | 473 |
| 2024-08-29 | 475 | 475 | 456 | 475 | 99,000 | 475 |
| 2024-08-28 | 469 | 469 | 435 | 469 | 133,700 | 469 |
| 2024-08-27 | 467 | 469 | 457 | 465 | 88,900 | 465 |
| 2024-08-26 | 442 | 467 | 441 | 467 | 125,400 | 467 |
| 2024-08-23 | 422 | 435 | 420 | 435 | 94,100 | 435 |
| 2024-08-22 | 421 | 425 | 420 | 424 | 18,600 | 424 |
| 2024-08-21 | 426 | 426 | 419 | 422 | 27,300 | 422 |
| 2024-08-20 | 420 | 429 | 412 | 419 | 78,400 | 419 |
| 2024-08-19 | 411 | 414 | 404 | 413 | 27,500 | 413 |
| 2024-08-16 | 404 | 410 | 402 | 404 | 30,900 | 404 |
| 2024-08-15 | 404 | 408 | 401 | 404 | 33,900 | 404 |
| 2024-08-14 | 404 | 404 | 391 | 404 | 25,200 | 404 |
| 2024-08-13 | 401 | 405 | 391 | 405 | 35,600 | 405 |
| 2024-08-09 | 388 | 393 | 373 | 389 | 29,600 | 389 |
| 2024-08-08 | 355 | 374 | 355 | 372 | 17,000 | 372 |
| 2024-08-07 | 330 | 371 | 330 | 371 | 17,900 | 371 |
| 2024-08-06 | 305 | 350 | 303 | 333 | 66,300 | 333 |
| 2024-08-05 | 334 | 344 | 286 | 286 | 98,500 | 286 |
| 2024-08-02 | 388 | 392 | 363 | 366 | 48,700 | 366 |
| 2024-08-01 | 409 | 409 | 399 | 403 | 44,700 | 403 |
| 2024-07-31 | 414 | 414 | 408 | 409 | 9,200 | 409 |
| 2024-07-30 | 421 | 421 | 412 | 413 | 8,000 | 413 |
| 2024-07-29 | 415 | 433 | 415 | 418 | 66,900 | 418 |
| 2024-07-26 | 413 | 417 | 408 | 414 | 17,300 | 414 |
| 2024-07-25 | 410 | 413 | 408 | 408 | 5,400 | 408 |
| 2024-07-24 | 409 | 414 | 409 | 412 | 4,900 | 412 |
| 2024-07-23 | 411 | 417 | 410 | 410 | 15,000 | 410 |
| 2024-07-22 | 413 | 414 | 408 | 410 | 16,000 | 410 |
| 2024-07-19 | 407 | 419 | 407 | 414 | 20,700 | 414 |
| 2024-07-18 | 410 | 412 | 407 | 408 | 8,500 | 408 |
| 2024-07-17 | 415 | 415 | 411 | 412 | 3,300 | 412 |
| 2024-07-16 | 411 | 413 | 407 | 410 | 18,100 | 410 |
| 2024-07-12 | 409 | 413 | 408 | 409 | 6,600 | 409 |
| 2024-07-11 | 413 | 416 | 411 | 412 | 4,600 | 412 |
| 2024-07-10 | 413 | 415 | 408 | 410 | 11,400 | 410 |
| 2024-07-09 | 414 | 419 | 411 | 413 | 12,700 | 413 |
| 2024-07-08 | 415 | 417 | 410 | 410 | 10,100 | 410 |
| 2024-07-05 | 400 | 414 | 400 | 414 | 32,300 | 414 |
| 2024-07-04 | 406 | 406 | 400 | 401 | 13,800 | 401 |
| 2024-07-03 | 410 | 410 | 394 | 407 | 46,000 | 407 |
| 2024-07-02 | 420 | 420 | 412 | 413 | 10,700 | 413 |
| 2024-07-01 | 424 | 426 | 418 | 420 | 23,200 | 420 |
| 2024-06-28 | 412 | 438 | 403 | 418 | 93,400 | 418 |
| 2024-06-27 | 413 | 413 | 406 | 408 | 4,500 | 408 |
| 2024-06-26 | 405 | 415 | 402 | 414 | 31,900 | 414 |
| 2024-06-25 | 400 | 404 | 398 | 404 | 16,500 | 404 |
| 2024-06-24 | 400 | 402 | 397 | 397 | 10,900 | 397 |
| 2024-06-21 | 400 | 402 | 396 | 400 | 14,000 | 400 |
| 2024-06-20 | 399 | 401 | 396 | 400 | 12,800 | 400 |
| 2024-06-19 | 403 | 404 | 399 | 399 | 8,300 | 399 |
| 2024-06-18 | 402 | 405 | 399 | 400 | 10,200 | 400 |
| 2024-06-17 | 407 | 408 | 401 | 402 | 6,400 | 402 |
| 2024-06-14 | 398 | 405 | 397 | 402 | 19,600 | 402 |
| 2024-06-13 | 401 | 401 | 395 | 398 | 32,100 | 398 |
| 2024-06-12 | 404 | 404 | 401 | 401 | 6,500 | 401 |
| 2024-06-11 | 404 | 408 | 401 | 404 | 9,700 | 404 |
| 2024-06-10 | 403 | 403 | 399 | 400 | 18,200 | 400 |
| 2024-06-07 | 400 | 405 | 398 | 400 | 13,200 | 400 |
| 2024-06-06 | 409 | 409 | 399 | 400 | 23,700 | 400 |
| 2024-06-05 | 411 | 415 | 404 | 405 | 29,800 | 405 |
| 2024-06-04 | 408 | 416 | 406 | 412 | 20,000 | 412 |
| 2024-06-03 | 410 | 414 | 402 | 406 | 50,900 | 406 |
| 2024-05-31 | 403 | 406 | 399 | 402 | 31,000 | 402 |
| 2024-05-30 | 405 | 407 | 397 | 403 | 66,700 | 403 |
| 2024-05-29 | 417 | 417 | 403 | 406 | 81,100 | 406 |
| 2024-05-28 | 438 | 448 | 415 | 417 | 202,500 | 417 |
| 2024-05-27 | 462 | 478 | 442 | 446 | 351,700 | 446 |
| 2024-05-24 | 470 | 514 | 470 | 514 | 298,900 | 514 |
| 2024-05-23 | 478 | 482 | 470 | 476 | 98,200 | 476 |
| 2024-05-22 | 481 | 484 | 466 | 478 | 101,500 | 478 |
| 2024-05-21 | 470 | 479 | 460 | 479 | 168,200 | 479 |
| 2024-05-20 | 459 | 473 | 457 | 465 | 81,000 | 465 |
| 2024-05-17 | 452 | 458 | 448 | 455 | 21,300 | 455 |
| 2024-05-16 | 455 | 455 | 440 | 451 | 14,200 | 451 |
| 2024-05-15 | 458 | 458 | 446 | 450 | 44,800 | 450 |
| 2024-05-14 | 448 | 458 | 446 | 458 | 51,200 | 458 |
| 2024-05-13 | 439 | 448 | 435 | 448 | 21,500 | 448 |
| 2024-05-10 | 434 | 440 | 431 | 434 | 13,900 | 434 |
| 2024-05-09 | 432 | 433 | 429 | 433 | 4,600 | 433 |
| 2024-05-08 | 430 | 433 | 429 | 433 | 9,600 | 433 |
| 2024-05-07 | 429 | 430 | 421 | 430 | 5,000 | 430 |
| 2024-05-02 | 424 | 428 | 420 | 427 | 7,000 | 427 |
| 2024-05-01 | 429 | 429 | 423 | 426 | 4,700 | 426 |
| 2024-04-30 | 429 | 432 | 422 | 423 | 9,900 | 423 |
| 2024-04-26 | 432 | 436 | 422 | 431 | 11,100 | 431 |
| 2024-04-25 | 426 | 431 | 426 | 429 | 9,500 | 429 |
| 2024-04-24 | 413 | 429 | 413 | 429 | 9,800 | 429 |
| 2024-04-23 | 407 | 415 | 407 | 412 | 4,400 | 412 |
| 2024-04-22 | 401 | 407 | 401 | 407 | 3,000 | 407 |
| 2024-04-19 | 408 | 409 | 385 | 400 | 32,200 | 400 |
| 2024-04-18 | 393 | 418 | 392 | 415 | 28,300 | 415 |
| 2024-04-17 | 407 | 410 | 390 | 395 | 48,000 | 395 |
| 2024-04-16 | 419 | 419 | 407 | 407 | 18,300 | 407 |
| 2024-04-15 | 420 | 422 | 416 | 417 | 13,500 | 417 |
| 2024-04-12 | 419 | 425 | 419 | 425 | 4,200 | 425 |
| 2024-04-11 | 424 | 425 | 420 | 420 | 4,900 | 420 |
| 2024-04-10 | 420 | 426 | 418 | 425 | 9,400 | 425 |
| 2024-04-09 | 417 | 422 | 417 | 421 | 11,500 | 421 |
| 2024-04-08 | 422 | 425 | 415 | 419 | 12,900 | 419 |
| 2024-04-05 | 430 | 430 | 419 | 423 | 14,200 | 423 |
| 2024-04-04 | 434 | 437 | 430 | 431 | 8,200 | 431 |
| 2024-04-03 | 435 | 442 | 433 | 434 | 10,200 | 434 |
| 2024-04-02 | 445 | 446 | 432 | 442 | 41,300 | 442 |
| 2024-04-01 | 447 | 453 | 444 | 444 | 11,000 | 444 |
| 2024-03-29 | 440 | 449 | 440 | 446 | 13,700 | 446 |
| 2024-03-28 | 445 | 450 | 440 | 440 | 10,600 | 440 |
| 2024-03-27 | 450 | 453 | 440 | 448 | 32,100 | 448 |
| 2024-03-26 | 451 | 460 | 444 | 448 | 35,200 | 448 |
| 2024-03-25 | 454 | 462 | 450 | 454 | 25,900 | 454 |
| 2024-03-22 | 459 | 461 | 454 | 456 | 9,500 | 456 |
| 2024-03-21 | 446 | 463 | 446 | 461 | 43,300 | 461 |
| 2024-03-19 | 452 | 453 | 444 | 444 | 19,800 | 444 |
| 2024-03-18 | 454 | 456 | 439 | 454 | 32,300 | 454 |
| 2024-03-15 | 439 | 453 | 437 | 449 | 15,200 | 449 |
| 2024-03-14 | 436 | 440 | 435 | 437 | 10,100 | 437 |
| 2024-03-13 | 448 | 448 | 437 | 439 | 20,400 | 439 |
| 2024-03-12 | 425 | 455 | 425 | 450 | 29,200 | 450 |
| 2024-03-11 | 448 | 449 | 422 | 422 | 44,400 | 422 |
| 2024-03-08 | 445 | 465 | 444 | 455 | 83,100 | 455 |
| 2024-03-07 | 453 | 453 | 432 | 441 | 50,500 | 441 |
| 2024-03-06 | 439 | 451 | 438 | 450 | 23,100 | 450 |
| 2024-03-05 | 454 | 454 | 438 | 444 | 55,200 | 444 |
| 2024-03-04 | 453 | 463 | 448 | 450 | 40,800 | 450 |
| 2024-03-01 | 467 | 474 | 450 | 450 | 98,100 | 450 |
| 2024-02-29 | 470 | 473 | 459 | 461 | 90,100 | 461 |
| 2024-02-28 | 485 | 537 | 480 | 480 | 227,300 | 480 |
| 2024-02-27 | 572 | 572 | 485 | 494 | 739,700 | 494 |
| 2024-02-26 | 532 | 532 | 532 | 532 | 61,500 | 532 |
| 2024-02-22 | 438 | 453 | 411 | 452 | 298,500 | 452 |
| 2024-02-21 | 437 | 443 | 427 | 440 | 116,100 | 440 |
| 2024-02-20 | 430 | 444 | 420 | 431 | 155,800 | 431 |
| 2024-02-19 | 405 | 428 | 401 | 423 | 150,200 | 423 |
| 2024-02-16 | 378 | 398 | 378 | 398 | 39,700 | 398 |
| 2024-02-15 | 376 | 381 | 375 | 376 | 16,700 | 376 |
| 2024-02-14 | 376 | 379 | 373 | 376 | 12,300 | 376 |
| 2024-02-13 | 376 | 385 | 376 | 381 | 15,400 | 381 |
| 2024-02-09 | 380 | 380 | 373 | 377 | 18,500 | 377 |
| 2024-02-08 | 378 | 382 | 372 | 381 | 23,000 | 381 |
| 2024-02-07 | 375 | 388 | 370 | 377 | 50,500 | 377 |
| 2024-02-06 | 379 | 379 | 373 | 374 | 17,500 | 374 |
| 2024-02-05 | 380 | 385 | 377 | 378 | 24,300 | 378 |
| 2024-02-02 | 381 | 387 | 373 | 376 | 32,000 | 376 |
| 2024-02-01 | 393 | 393 | 381 | 381 | 29,200 | 381 |
| 2024-01-31 | 395 | 395 | 385 | 394 | 20,700 | 394 |
| 2024-01-30 | 396 | 401 | 394 | 394 | 15,800 | 394 |
| 2024-01-29 | 400 | 403 | 392 | 396 | 28,100 | 396 |
| 2024-01-26 | 404 | 409 | 400 | 400 | 31,000 | 400 |
| 2024-01-25 | 403 | 409 | 397 | 404 | 38,500 | 404 |
| 2024-01-24 | 396 | 405 | 396 | 403 | 68,700 | 403 |
| 2024-01-23 | 408 | 429 | 402 | 402 | 254,900 | 402 |
| 2024-01-22 | 397 | 400 | 392 | 393 | 77,200 | 393 |
| 2024-01-19 | 400 | 411 | 396 | 403 | 128,700 | 403 |
| 2024-01-18 | 399 | 442 | 388 | 399 | 1,083,200 | 399 |
| 2024-01-17 | 383 | 389 | 374 | 376 | 49,500 | 376 |
| 2024-01-16 | 385 | 399 | 375 | 380 | 125,900 | 380 |
| 2024-01-15 | 370 | 384 | 370 | 380 | 67,700 | 380 |
| 2024-01-12 | 391 | 394 | 364 | 375 | 140,900 | 375 |
| 2024-01-11 | 407 | 409 | 380 | 380 | 185,300 | 380 |
| 2024-01-10 | 422 | 453 | 398 | 401 | 853,000 | 401 |
| 2024-01-09 | 425 | 425 | 396 | 398 | 380,900 | 398 |
| 2024-01-05 | 417 | 473 | 412 | 429 | 2,654,000 | 429 |
| 2024-01-04 | 393 | 393 | 376 | 393 | 348,400 | 393 |
分割・併合履歴 ： なし
