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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
