4707 (株)キタックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	311	313	310	313	7,800	313
2023-12-28	309	310	308	309	3,400	309
2023-12-27	309	311	308	309	11,500	309
2023-12-26	310	312	308	310	12,400	310
2023-12-25	315	315	310	310	6,100	310
2023-12-22	317	317	315	315	3,400	315
2023-12-21	316	317	313	316	3,300	316
2023-12-20	314	318	313	318	4,000	318
2023-12-19	307	316	306	316	12,000	316
2023-12-18	307	309	306	308	6,200	308
2023-12-15	308	309	307	307	7,900	307
2023-12-14	313	313	308	308	11,400	308
2023-12-13	313	314	312	312	8,000	312
2023-12-12	319	319	312	312	22,300	312
2023-12-11	321	321	318	318	12,500	318
2023-12-08	320	321	319	320	9,000	320
2023-12-07	325	325	320	321	16,000	321
2023-12-06	328	328	322	325	21,100	325
2023-12-05	362	374	324	327	226,200	327
2023-12-04	352	352	320	339	107,900	339
2023-12-01	349	360	337	350	136,600	350
2023-11-30	343	347	336	347	27,300	347
2023-11-29	335	344	334	336	7,800	336
2023-11-28	343	343	329	334	18,400	334
2023-11-27	348	348	340	340	11,600	340
2023-11-24	340	344	336	342	14,800	342
2023-11-22	331	340	327	339	24,500	339
2023-11-21	324	336	323	328	19,900	328
2023-11-20	323	323	321	323	6,100	323
2023-11-17	322	323	321	321	1,800	321
2023-11-16	322	322	320	320	4,000	320
2023-11-15	318	320	318	320	3,700	320
2023-11-14	324	326	310	317	33,500	317
2023-11-13	325	326	324	326	3,400	326
2023-11-10	325	325	321	323	9,500	323
2023-11-09	325	325	323	325	3,100	325
2023-11-08	326	326	322	324	7,800	324
2023-11-07	327	327	324	326	5,000	326
2023-11-06	325	327	325	327	9,000	327
2023-11-02	326	326	324	324	3,000	324
2023-11-01	329	329	324	325	9,700	325
2023-10-31	329	329	326	327	2,400	327
2023-10-30	332	332	327	328	4,600	328
2023-10-27	327	332	327	332	4,900	332
2023-10-26	329	330	328	328	2,700	328
2023-10-25	329	332	329	332	1,500	332
2023-10-24	331	331	329	330	4,600	330
2023-10-23	331	332	330	331	13,900	331
2023-10-20	331	332	328	331	11,200	331
2023-10-19	327	333	325	332	40,600	332
2023-10-18	342	345	338	342	17,600	342
2023-10-17	344	347	342	342	9,600	342
2023-10-16	343	343	338	342	19,500	342
2023-10-13	349	349	343	346	7,200	346
2023-10-12	349	350	346	347	6,800	347
2023-10-11	349	350	349	349	2,200	349
2023-10-10	349	353	347	350	32,000	350
2023-10-06	345	351	345	346	21,300	346
2023-10-05	339	346	336	346	12,000	346
2023-10-04	343	343	336	339	24,500	339
2023-10-03	347	347	343	343	16,500	343
2023-10-02	348	349	346	346	5,100	346
2023-09-29	350	350	344	344	8,600	344
2023-09-28	350	350	346	347	10,100	347
2023-09-27	349	349	346	348	4,100	348
2023-09-26	347	349	344	349	12,000	349
2023-09-25	346	347	343	347	4,100	347
2023-09-22	341	346	341	346	12,100	346
2023-09-21	343	343	341	341	9,500	341
2023-09-20	344	346	342	342	4,200	342
2023-09-19	342	344	341	344	15,100	344
2023-09-15	339	342	338	338	9,200	338
2023-09-14	340	341	338	339	5,500	339
2023-09-13	341	342	338	340	10,800	340
2023-09-12	340	341	335	341	12,900	341
2023-09-11	347	348	335	335	39,300	335
2023-09-08	353	355	347	347	24,200	347
2023-09-07	353	356	351	353	18,000	353
2023-09-06	350	357	349	353	48,400	353
2023-09-05	350	351	348	349	14,700	349
2023-09-04	349	353	348	349	31,900	349
2023-09-01	351	355	349	349	32,100	349
2023-08-31	347	355	346	350	76,300	350
2023-08-30	346	353	345	345	62,100	345
2023-08-29	351	355	345	347	106,200	347
2023-08-28	356	362	343	352	406,200	352
2023-08-25	382	399	376	399	290,400	399
2023-08-24	383	384	372	382	134,900	382
2023-08-23	375	379	365	379	67,700	379
2023-08-22	376	382	364	370	85,000	370
2023-08-21	361	375	358	375	86,300	375
2023-08-18	346	367	343	361	59,300	361
2023-08-17	342	349	338	349	18,300	349
2023-08-16	356	356	339	339	23,800	339
2023-08-15	361	363	352	354	30,300	354
2023-08-14	354	361	352	361	32,300	361
2023-08-10	349	351	346	350	12,000	350
2023-08-09	341	350	341	349	11,700	349
2023-08-08	342	344	340	344	10,700	344
2023-08-07	347	347	340	342	9,400	342
2023-08-04	337	343	337	343	12,800	343
2023-08-03	341	341	335	338	5,300	338
2023-08-02	338	339	336	336	8,300	336
2023-08-01	338	345	337	337	24,300	337
2023-07-31	345	346	336	340	28,600	340
2023-07-28	355	355	338	339	27,000	339
2023-07-27	337	357	336	344	35,000	344
2023-07-26	330	351	330	339	70,700	339
2023-07-25	332	332	328	328	15,500	328
2023-07-24	343	343	328	328	40,400	328
2023-07-21	340	345	337	340	20,100	340
2023-07-20	340	351	338	339	36,500	339
2023-07-19	345	348	336	338	60,700	338
2023-07-18	361	361	347	347	42,500	347
2023-07-14	361	368	351	360	48,200	360
2023-07-13	359	374	346	365	135,000	365
2023-07-12	360	387	350	355	196,700	355
2023-07-11	365	371	354	361	127,500	361
2023-07-10	390	411	367	370	385,400	370
2023-07-07	382	395	362	374	485,500	374
2023-07-06	385	479	382	406	3,449,400	406
2023-07-05	456	472	393	403	2,111,500	403
2023-07-04	329	392	326	392	1,072,200	392
2023-07-03	314	315	312	312	4,900	312
2023-06-30	312	314	309	314	9,600	314
2023-06-29	311	312	310	312	5,500	312
2023-06-28	309	310	307	310	6,600	310
2023-06-27	310	310	307	307	7,800	307
2023-06-26	309	310	307	307	5,300	307
2023-06-23	308	309	308	308	2,800	308
2023-06-22	309	310	308	308	5,800	308
2023-06-21	311	311	308	309	4,600	309
2023-06-20	311	311	309	310	4,700	310
2023-06-19	310	312	309	309	8,400	309
2023-06-16	310	312	308	312	6,800	312
2023-06-15	307	310	307	309	4,800	309
2023-06-14	309	312	308	308	2,400	308
2023-06-13	315	315	305	312	16,700	312
2023-06-12	313	314	310	311	2,600	311
2023-06-09	314	314	310	310	3,400	310
2023-06-08	307	313	307	312	9,800	312
2023-06-07	307	308	307	307	1,200	307
2023-06-06	312	313	303	307	13,400	307
2023-06-05	313	313	309	310	10,900	310
2023-06-02	308	319	308	312	56,200	312
2023-06-01	307	310	301	305	35,900	305
2023-05-31	308	313	306	307	24,100	307
2023-05-30	316	316	305	312	54,700	312
2023-05-29	311	315	301	314	239,400	314
2023-05-26	350	350	330	335	141,300	335
2023-05-25	356	356	345	354	77,600	354
2023-05-24	353	353	344	352	24,900	352
2023-05-23	352	354	344	353	57,800	353
2023-05-22	337	345	329	345	36,700	345
2023-05-19	319	335	319	335	33,600	335
2023-05-18	320	322	315	320	36,300	320
2023-05-17	316	322	314	322	34,700	322
2023-05-16	315	315	311	314	11,000	314
2023-05-15	306	309	305	309	6,600	309
2023-05-12	312	312	305	306	15,400	306
2023-05-11	315	315	306	310	9,800	310
2023-05-10	319	319	311	315	8,500	315
2023-05-09	306	317	302	311	33,100	311
2023-05-08	303	304	300	304	14,000	304
2023-05-02	297	297	295	297	2,000	297
2023-05-01	298	299	292	297	9,500	297
2023-04-28	299	299	294	297	6,200	297
2023-04-27	297	297	295	297	1,300	297
2023-04-26	297	297	293	297	7,200	297
2023-04-25	294	297	293	295	5,400	295
2023-04-24	292	297	292	293	6,500	293
2023-04-21	293	295	291	292	7,800	292
2023-04-20	293	296	291	293	27,100	293
2023-04-19	301	301	295	300	12,300	300
2023-04-18	305	308	299	300	25,200	300
2023-04-17	306	313	306	313	9,800	313
2023-04-14	312	312	306	307	7,900	307
2023-04-13	303	308	302	307	7,500	307
2023-04-12	298	305	298	303	15,300	303
2023-04-11	293	298	291	296	13,000	296
2023-04-10	292	296	289	293	29,700	293
2023-04-07	295	295	293	293	1,600	293
2023-04-06	295	295	293	293	2,700	293
2023-04-05	304	304	295	295	11,100	295
2023-04-04	302	305	301	301	6,800	301
2023-04-03	301	306	300	300	13,600	300
2023-03-31	293	300	290	299	12,000	299
2023-03-30	291	297	289	293	11,400	293
2023-03-29	292	293	290	290	15,800	290
2023-03-28	300	304	286	294	44,200	294
2023-03-27	309	309	300	300	14,100	300
2023-03-24	321	321	306	309	9,900	309
2023-03-23	307	317	305	313	7,100	313
2023-03-22	303	315	303	310	17,600	310
2023-03-20	309	309	300	301	17,100	301
2023-03-17	312	312	300	306	23,300	306
2023-03-16	302	310	297	306	23,100	306
2023-03-15	316	318	309	309	24,200	309
2023-03-14	316	328	302	310	55,700	310
2023-03-13	359	359	323	323	32,200	323
2023-03-10	365	367	355	361	32,900	361
2023-03-09	376	376	365	369	39,000	369
2023-03-08	363	372	360	372	28,500	372
2023-03-07	363	367	352	357	29,900	357
2023-03-06	368	368	362	363	26,700	363
2023-03-03	376	377	366	369	17,200	369
2023-03-02	371	371	362	369	28,200	369
2023-03-01	367	368	345	366	75,200	366
2023-02-28	387	395	367	371	71,100	371
2023-02-27	375	402	360	389	232,900	389
2023-02-24	407	413	400	400	305,600	400
2023-02-22	385	396	374	396	105,500	396
2023-02-21	380	390	377	387	94,000	387
2023-02-20	361	394	349	380	180,400	380
2023-02-17	360	360	350	358	20,700	358
2023-02-16	342	357	332	357	49,800	357
2023-02-15	350	350	336	342	32,900	342
2023-02-14	369	369	334	336	96,100	336
2023-02-13	368	371	354	370	159,500	370
2023-02-10	317	395	317	366	998,000	366
2023-02-09	313	318	306	317	33,500	317
2023-02-08	311	313	307	313	12,500	313
2023-02-07	307	311	305	310	16,600	310
2023-02-06	310	310	301	307	19,600	307
2023-02-03	310	311	304	310	29,000	310
2023-02-02	311	311	301	308	42,200	308
2023-02-01	307	312	302	312	51,100	312
2023-01-31	303	310	294	309	89,900	309
2023-01-30	290	315	290	307	133,600	307
2023-01-27	289	290	287	290	18,100	290
2023-01-26	290	290	287	288	26,800	288
2023-01-25	281	288	279	288	26,000	288
2023-01-24	274	282	274	282	19,300	282
2023-01-23	270	274	269	274	6,600	274
2023-01-20	270	270	266	269	15,700	269
2023-01-19	272	272	269	269	3,000	269
2023-01-18	273	273	269	271	4,200	271
2023-01-17	272	272	272	272	100	272
2023-01-16	273	273	271	273	1,400	273
2023-01-13	274	275	272	273	3,300	273
2023-01-12	275	275	273	273	2,400	273
2023-01-11	272	275	271	272	3,300	272
2023-01-10	273	273	271	272	4,300	272
2023-01-06	273	274	273	274	1,100	274
2023-01-05	273	276	272	272	3,400	272
2023-01-04	273	273	272	272	600	272

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4707 (株)キタック の時系列データ [2023年度]

4707 (株)キタックの時系列データ [2023年度]