5039 (株)キットアライブ 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 | 971 | 975 | 971 | 973 | 1,500 | 973 |
| 2024-11-21 | 943 | 958 | 943 | 945 | 500 | 945 |
| 2024-11-20 | 943 | 973 | 938 | 973 | 1,000 | 973 |
| 2024-11-19 | 973 | 973 | 973 | 973 | 400 | 973 |
| 2024-11-18 | 964 | 980 | 935 | 973 | 1,800 | 973 |
| 2024-11-15 | 962 | 980 | 935 | 935 | 1,800 | 935 |
| 2024-11-14 | 929 | 958 | 925 | 958 | 700 | 958 |
| 2024-11-13 | 955 | 959 | 955 | 959 | 500 | 959 |
| 2024-11-12 | - | - | - | 955 | - | 955 |
| 2024-11-11 | 921 | 955 | 920 | 955 | 500 | 955 |
| 2024-11-08 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2024-11-07 | 945 | 945 | 925 | 945 | 400 | 945 |
| 2024-11-06 | 948 | 948 | 948 | 948 | 100 | 948 |
| 2024-11-05 | - | - | - | 948 | - | 948 |
| 2024-11-01 | - | - | - | 948 | - | 948 |
| 2024-10-31 | 924 | 951 | 900 | 948 | 10,400 | 948 |
| 2024-10-30 | 927 | 947 | 914 | 920 | 8,400 | 920 |
| 2024-10-29 | 930 | 950 | 920 | 950 | 2,400 | 950 |
| 2024-10-28 | - | - | - | 955 | - | 955 |
| 2024-10-25 | 955 | 955 | 955 | 955 | 200 | 955 |
| 2024-10-24 | 925 | 940 | 925 | 940 | 200 | 940 |
| 2024-10-23 | - | - | - | 948 | - | 948 |
| 2024-10-22 | 922 | 948 | 922 | 948 | 400 | 948 |
| 2024-10-21 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2024-10-18 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2024-10-17 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2024-10-16 | 925 | 925 | 920 | 920 | 400 | 920 |
| 2024-10-15 | 940 | 940 | 925 | 925 | 400 | 925 |
| 2024-10-11 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2024-10-10 | - | - | - | 960 | - | 960 |
| 2024-10-09 | - | - | - | 960 | - | 960 |
| 2024-10-08 | 945 | 960 | 945 | 960 | 400 | 960 |
| 2024-10-07 | - | - | - | 940 | - | 940 |
| 2024-10-04 | - | - | - | 940 | - | 940 |
| 2024-10-03 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2024-10-02 | - | - | - | 975 | - | 975 |
| 2024-10-01 | - | - | - | 975 | - | 975 |
| 2024-09-30 | - | - | - | 975 | - | 975 |
| 2024-09-27 | - | - | - | 975 | - | 975 |
| 2024-09-26 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2024-09-25 | 941 | 942 | 941 | 941 | 800 | 941 |
| 2024-09-24 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2024-09-20 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2024-09-19 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2024-09-18 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2024-09-17 | - | - | - | 975 | - | 975 |
| 2024-09-13 | 980 | 980 | 975 | 975 | 300 | 975 |
| 2024-09-12 | 942 | 942 | 942 | 942 | 200 | 942 |
| 2024-09-11 | 956 | 956 | 956 | 956 | 100 | 956 |
| 2024-09-10 | - | - | - | 956 | - | 956 |
| 2024-09-09 | 958 | 958 | 955 | 956 | 400 | 956 |
| 2024-09-06 | - | - | - | 960 | - | 960 |
| 2024-09-05 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2024-09-04 | 950 | 950 | 950 | 950 | 400 | 950 |
| 2024-09-03 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2024-09-02 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2024-08-30 | 944 | 944 | 944 | 944 | 100 | 944 |
| 2024-08-29 | 950 | 969 | 950 | 969 | 1,200 | 969 |
| 2024-08-28 | - | - | - | 950 | - | 950 |
| 2024-08-27 | - | - | - | 950 | - | 950 |
| 2024-08-26 | 951 | 951 | 950 | 950 | 1,900 | 950 |
| 2024-08-23 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2024-08-22 | 950 | 960 | 950 | 950 | 1,400 | 950 |
| 2024-08-21 | 982 | 982 | 980 | 980 | 800 | 980 |
| 2024-08-20 | 978 | 981 | 978 | 981 | 1,600 | 981 |
| 2024-08-19 | 965 | 977 | 965 | 977 | 1,300 | 977 |
| 2024-08-16 | 966 | 975 | 966 | 975 | 1,900 | 975 |
| 2024-08-15 | 960 | 970 | 950 | 965 | 2,300 | 965 |
| 2024-08-14 | 960 | 960 | 960 | 960 | 600 | 960 |
| 2024-08-13 | 959 | 959 | 958 | 958 | 1,100 | 958 |
| 2024-08-09 | 958 | 958 | 958 | 958 | 200 | 958 |
| 2024-08-08 | 960 | 960 | 955 | 955 | 1,100 | 955 |
| 2024-08-07 | 925 | 925 | 925 | 925 | 500 | 925 |
| 2024-08-06 | 785 | 846 | 785 | 846 | 1,600 | 846 |
| 2024-08-05 | 974 | 974 | 830 | 830 | 2,700 | 830 |
| 2024-08-02 | 987 | 987 | 980 | 980 | 1,100 | 980 |
| 2024-08-01 | 988 | 988 | 988 | 988 | 300 | 988 |
| 2024-07-31 | 988 | 988 | 988 | 988 | 300 | 988 |
| 2024-07-30 | 988 | 988 | 987 | 988 | 1,600 | 988 |
| 2024-07-29 | 1,007 | 1,007 | 996 | 996 | 200 | 996 |
| 2024-07-26 | 1,003 | 1,003 | 1,003 | 1,003 | 200 | 1,003 |
| 2024-07-25 | 989 | 989 | 989 | 989 | 200 | 989 |
| 2024-07-24 | - | - | - | 989 | - | 989 |
| 2024-07-23 | 990 | 999 | 989 | 989 | 1,300 | 989 |
| 2024-07-22 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2024-07-19 | 990 | 994 | 987 | 987 | 300 | 987 |
| 2024-07-18 | 990 | 994 | 990 | 990 | 300 | 990 |
| 2024-07-17 | 999 | 1,000 | 980 | 990 | 3,500 | 990 |
| 2024-07-16 | 992 | 992 | 978 | 985 | 3,800 | 985 |
| 2024-07-12 | 989 | 989 | 989 | 989 | 300 | 989 |
| 2024-07-11 | 999 | 999 | 980 | 983 | 1,000 | 983 |
| 2024-07-10 | - | - | - | 999 | - | 999 |
| 2024-07-09 | 1,000 | 1,000 | 999 | 999 | 700 | 999 |
| 2024-07-08 | - | - | - | 1,015 | - | 1,015 |
| 2024-07-05 | 1,010 | 1,015 | 1,010 | 1,015 | 400 | 1,015 |
| 2024-07-04 | 995 | 1,000 | 995 | 1,000 | 200 | 1,000 |
| 2024-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2024-07-02 | 1,003 | 1,003 | 1,003 | 1,003 | 400 | 1,003 |
| 2024-07-01 | - | - | - | 1,005 | - | 1,005 |
| 2024-06-28 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2024-06-27 | 1,005 | 1,007 | 1,005 | 1,007 | 200 | 1,007 |
| 2024-06-26 | 1,026 | 1,028 | 1,011 | 1,011 | 1,500 | 1,011 |
| 2024-06-25 | 1,011 | 1,011 | 1,011 | 1,011 | 300 | 1,011 |
| 2024-06-24 | 1,011 | 1,011 | 998 | 998 | 300 | 998 |
| 2024-06-21 | 985 | 1,010 | 985 | 1,010 | 300 | 1,010 |
| 2024-06-20 | 990 | 999 | 985 | 985 | 900 | 985 |
| 2024-06-19 | 1,005 | 1,010 | 990 | 1,010 | 1,500 | 1,010 |
| 2024-06-18 | 1,004 | 1,006 | 1,004 | 1,006 | 300 | 1,006 |
| 2024-06-17 | - | - | - | 999 | - | 999 |
| 2024-06-14 | 999 | 999 | 999 | 999 | 300 | 999 |
| 2024-06-13 | 1,001 | 1,001 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2024-06-12 | 1,003 | 1,003 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2024-06-11 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2024-06-10 | - | - | - | 1,009 | - | 1,009 |
| 2024-06-07 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 1,009 |
| 2024-06-06 | 1,008 | 1,008 | 1,008 | 1,008 | 100 | 1,008 |
| 2024-06-05 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 1,002 |
| 2024-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2024-06-03 | 1,000 | 1,010 | 1,000 | 1,010 | 200 | 1,010 |
| 2024-05-31 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2024-05-30 | 1,009 | 1,015 | 996 | 999 | 5,000 | 999 |
| 2024-05-29 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2024-05-28 | 1,027 | 1,030 | 1,027 | 1,030 | 400 | 1,030 |
| 2024-05-27 | 1,025 | 1,027 | 1,015 | 1,015 | 1,200 | 1,015 |
| 2024-05-24 | 1,023 | 1,025 | 1,023 | 1,025 | 200 | 1,025 |
| 2024-05-23 | 1,023 | 1,023 | 1,020 | 1,020 | 300 | 1,020 |
| 2024-05-22 | 1,023 | 1,023 | 1,023 | 1,023 | 200 | 1,023 |
| 2024-05-21 | 1,023 | 1,023 | 1,012 | 1,023 | 400 | 1,023 |
| 2024-05-20 | 1,009 | 1,009 | 1,007 | 1,007 | 1,100 | 1,007 |
| 2024-05-17 | 1,011 | 1,023 | 1,005 | 1,023 | 2,400 | 1,023 |
| 2024-05-16 | 1,020 | 1,026 | 1,011 | 1,013 | 3,900 | 1,013 |
| 2024-05-15 | 1,024 | 1,028 | 1,024 | 1,028 | 1,200 | 1,028 |
| 2024-05-14 | 1,025 | 1,087 | 1,023 | 1,031 | 1,400 | 1,031 |
| 2024-05-13 | 1,030 | 1,031 | 1,025 | 1,031 | 500 | 1,031 |
| 2024-05-10 | 1,058 | 1,058 | 1,052 | 1,052 | 400 | 1,052 |
| 2024-05-09 | - | - | - | 1,084 | - | 1,084 |
| 2024-05-08 | - | - | - | 1,084 | - | 1,084 |
| 2024-05-07 | 1,050 | 1,084 | 1,050 | 1,084 | 600 | 1,084 |
| 2024-05-02 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2024-05-01 | 1,048 | 1,048 | 1,048 | 1,048 | 200 | 1,048 |
| 2024-04-30 | 1,048 | 1,048 | 1,048 | 1,048 | 100 | 1,048 |
| 2024-04-26 | - | - | - | 1,048 | - | 1,048 |
| 2024-04-25 | - | - | - | 1,048 | - | 1,048 |
| 2024-04-24 | 1,049 | 1,049 | 1,047 | 1,048 | 300 | 1,048 |
| 2024-04-23 | 1,030 | 1,030 | 1,022 | 1,022 | 300 | 1,022 |
| 2024-04-22 | 1,027 | 1,031 | 1,026 | 1,030 | 1,200 | 1,030 |
| 2024-04-19 | 1,031 | 1,031 | 1,031 | 1,031 | 100 | 1,031 |
| 2024-04-18 | 1,041 | 1,041 | 1,026 | 1,026 | 1,000 | 1,026 |
| 2024-04-17 | 1,051 | 1,051 | 1,043 | 1,043 | 1,100 | 1,043 |
| 2024-04-16 | 1,066 | 1,066 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2024-04-15 | 1,054 | 1,098 | 1,054 | 1,068 | 3,400 | 1,068 |
| 2024-04-12 | - | - | - | 1,023 | - | 1,023 |
| 2024-04-11 | 1,020 | 1,036 | 1,020 | 1,023 | 900 | 1,023 |
| 2024-04-10 | 1,011 | 1,024 | 1,011 | 1,011 | 400 | 1,011 |
| 2024-04-09 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 1,011 |
| 2024-04-08 | 1,009 | 1,009 | 1,009 | 1,009 | 200 | 1,009 |
| 2024-04-05 | 1,028 | 1,059 | 1,006 | 1,007 | 1,300 | 1,007 |
| 2024-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2024-04-03 | 1,000 | 1,001 | 1,000 | 1,000 | 800 | 1,000 |
| 2024-04-02 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2024-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2024-03-29 | 1,000 | 1,003 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2024-03-28 | 996 | 1,010 | 996 | 1,010 | 1,000 | 1,010 |
| 2024-03-27 | 1,000 | 1,000 | 996 | 996 | 1,300 | 996 |
| 2024-03-26 | 1,000 | 1,000 | 996 | 1,000 | 700 | 1,000 |
| 2024-03-25 | 1,000 | 1,015 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2024-03-22 | 1,015 | 1,015 | 1,000 | 1,000 | 700 | 1,000 |
| 2024-03-21 | 1,000 | 1,005 | 1,000 | 1,005 | 1,400 | 1,005 |
| 2024-03-19 | 997 | 997 | 995 | 995 | 500 | 995 |
| 2024-03-18 | 999 | 1,020 | 995 | 1,010 | 2,200 | 1,010 |
| 2024-03-15 | 1,001 | 1,001 | 998 | 998 | 500 | 998 |
| 2024-03-14 | 1,002 | 1,015 | 1,000 | 1,000 | 3,500 | 1,000 |
| 2024-03-13 | 1,003 | 1,003 | 1,001 | 1,001 | 900 | 1,001 |
| 2024-03-12 | 998 | 998 | 998 | 998 | 1,200 | 998 |
| 2024-03-11 | 991 | 998 | 991 | 998 | 200 | 998 |
| 2024-03-08 | 999 | 1,000 | 991 | 991 | 800 | 991 |
| 2024-03-07 | 999 | 999 | 988 | 990 | 900 | 990 |
| 2024-03-06 | 1,000 | 1,000 | 988 | 989 | 1,900 | 989 |
| 2024-03-05 | 990 | 1,000 | 990 | 1,000 | 1,200 | 1,000 |
| 2024-03-04 | 999 | 999 | 990 | 990 | 1,200 | 990 |
| 2024-03-01 | 997 | 1,000 | 991 | 992 | 2,000 | 992 |
| 2024-02-29 | 1,000 | 1,005 | 995 | 995 | 1,700 | 995 |
| 2024-02-28 | 1,000 | 1,000 | 996 | 999 | 1,000 | 999 |
| 2024-02-27 | 1,000 | 1,017 | 995 | 995 | 1,000 | 995 |
| 2024-02-26 | 998 | 1,014 | 996 | 1,000 | 1,800 | 1,000 |
| 2024-02-22 | 1,020 | 1,020 | 990 | 995 | 3,300 | 995 |
| 2024-02-21 | 1,003 | 1,003 | 1,000 | 1,000 | 4,200 | 1,000 |
| 2024-02-20 | 1,000 | 1,013 | 1,000 | 1,013 | 3,600 | 1,013 |
| 2024-02-19 | 995 | 1,010 | 995 | 1,010 | 400 | 1,010 |
| 2024-02-16 | 982 | 1,010 | 982 | 990 | 5,900 | 990 |
| 2024-02-15 | 1,010 | 1,025 | 971 | 1,012 | 22,300 | 1,012 |
| 2024-02-14 | 1,290 | 1,290 | 1,275 | 1,275 | 900 | 1,275 |
| 2024-02-13 | 1,290 | 1,290 | 1,286 | 1,290 | 1,200 | 1,290 |
| 2024-02-09 | 1,305 | 1,305 | 1,285 | 1,285 | 500 | 1,285 |
| 2024-02-08 | 1,310 | 1,315 | 1,300 | 1,305 | 800 | 1,305 |
| 2024-02-07 | 1,300 | 1,308 | 1,294 | 1,294 | 900 | 1,294 |
| 2024-02-06 | 1,300 | 1,300 | 1,291 | 1,291 | 300 | 1,291 |
| 2024-02-05 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2024-02-02 | 1,298 | 1,300 | 1,298 | 1,300 | 400 | 1,300 |
| 2024-02-01 | 1,300 | 1,300 | 1,288 | 1,288 | 400 | 1,288 |
| 2024-01-31 | 1,316 | 1,317 | 1,298 | 1,298 | 900 | 1,298 |
| 2024-01-30 | 1,317 | 1,317 | 1,316 | 1,316 | 300 | 1,316 |
| 2024-01-29 | 1,321 | 1,321 | 1,300 | 1,300 | 1,700 | 1,300 |
| 2024-01-26 | 1,331 | 1,336 | 1,320 | 1,336 | 500 | 1,336 |
| 2024-01-25 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2024-01-24 | 1,330 | 1,330 | 1,300 | 1,330 | 1,200 | 1,330 |
| 2024-01-23 | 1,324 | 1,340 | 1,324 | 1,325 | 700 | 1,325 |
| 2024-01-22 | 1,339 | 1,339 | 1,300 | 1,324 | 1,100 | 1,324 |
| 2024-01-19 | 1,270 | 1,310 | 1,269 | 1,310 | 2,700 | 1,310 |
| 2024-01-18 | 1,280 | 1,280 | 1,278 | 1,278 | 700 | 1,278 |
| 2024-01-17 | 1,300 | 1,300 | 1,280 | 1,280 | 500 | 1,280 |
| 2024-01-16 | 1,322 | 1,330 | 1,280 | 1,330 | 4,600 | 1,330 |
| 2024-01-15 | 1,349 | 1,357 | 1,320 | 1,322 | 1,700 | 1,322 |
| 2024-01-12 | 1,384 | 1,384 | 1,311 | 1,320 | 3,500 | 1,320 |
| 2024-01-11 | 1,387 | 1,387 | 1,340 | 1,350 | 5,500 | 1,350 |
| 2024-01-10 | 1,350 | 1,353 | 1,327 | 1,328 | 2,400 | 1,328 |
| 2024-01-09 | 1,270 | 1,350 | 1,254 | 1,349 | 4,800 | 1,349 |
| 2024-01-05 | 1,248 | 1,250 | 1,240 | 1,240 | 700 | 1,240 |
| 2024-01-04 | 1,181 | 1,245 | 1,180 | 1,245 | 3,200 | 1,245 |
分割・併合履歴 ： なし
