5039 (株)キットアライブ 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,055 | 1,055 | 1,055 | 1,055 | 100 | 1,055 |
| 2025-05-12 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2025-05-09 | 1,051 | 1,051 | 1,031 | 1,050 | 400 | 1,050 |
| 2025-05-08 | - | - | - | 1,081 | - | 1,081 |
| 2025-05-07 | 1,021 | 1,081 | 1,021 | 1,081 | 700 | 1,081 |
| 2025-05-02 | 1,021 | 1,021 | 1,021 | 1,021 | 200 | 1,021 |
| 2025-05-01 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 1,021 |
| 2025-04-30 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2025-04-28 | 1,042 | 1,042 | 1,042 | 1,042 | 100 | 1,042 |
| 2025-04-25 | 1,042 | 1,042 | 1,042 | 1,042 | 100 | 1,042 |
| 2025-04-24 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2025-04-23 | - | - | - | 1,013 | - | 1,013 |
| 2025-04-22 | 1,013 | 1,013 | 1,013 | 1,013 | 100 | 1,013 |
| 2025-04-21 | 1,012 | 1,012 | 1,012 | 1,012 | 200 | 1,012 |
| 2025-04-18 | 1,045 | 1,070 | 1,045 | 1,070 | 400 | 1,070 |
| 2025-04-17 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 1,045 |
| 2025-04-16 | 1,070 | 1,070 | 1,040 | 1,048 | 700 | 1,048 |
| 2025-04-15 | 999 | 1,098 | 999 | 1,098 | 2,100 | 1,098 |
| 2025-04-14 | 1,001 | 1,001 | 956 | 999 | 900 | 999 |
| 2025-04-11 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 1,001 |
| 2025-04-10 | 1,001 | 1,049 | 999 | 1,049 | 400 | 1,049 |
| 2025-04-09 | - | - | - | 999 | - | 999 |
| 2025-04-08 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2025-04-07 | 999 | 999 | 999 | 999 | 200 | 999 |
| 2025-04-04 | 1,002 | 1,021 | 1,000 | 1,021 | 1,500 | 1,021 |
| 2025-04-03 | - | - | - | 1,056 | - | 1,056 |
| 2025-04-02 | 1,060 | 1,060 | 1,056 | 1,056 | 700 | 1,056 |
| 2025-04-01 | - | - | - | 1,055 | - | 1,055 |
| 2025-03-31 | 1,042 | 1,055 | 1,042 | 1,055 | 400 | 1,055 |
| 2025-03-28 | 1,065 | 1,065 | 1,042 | 1,042 | 200 | 1,042 |
| 2025-03-27 | 1,046 | 1,067 | 1,032 | 1,067 | 1,000 | 1,067 |
| 2025-03-26 | 1,097 | 1,097 | 1,097 | 1,097 | 200 | 1,097 |
| 2025-03-25 | 1,058 | 1,058 | 1,033 | 1,050 | 400 | 1,050 |
| 2025-03-24 | 1,045 | 1,058 | 1,032 | 1,058 | 500 | 1,058 |
| 2025-03-21 | 1,050 | 1,071 | 1,041 | 1,070 | 700 | 1,070 |
| 2025-03-19 | 1,050 | 1,069 | 1,050 | 1,069 | 700 | 1,069 |
| 2025-03-18 | 1,050 | 1,060 | 1,040 | 1,052 | 500 | 1,052 |
| 2025-03-17 | 1,070 | 1,080 | 1,050 | 1,070 | 1,500 | 1,070 |
| 2025-03-14 | 1,070 | 1,080 | 1,070 | 1,080 | 800 | 1,080 |
| 2025-03-13 | 1,080 | 1,080 | 1,050 | 1,080 | 800 | 1,080 |
| 2025-03-12 | - | - | - | 1,080 | - | 1,080 |
| 2025-03-11 | 1,039 | 1,080 | 1,036 | 1,080 | 1,200 | 1,080 |
| 2025-03-10 | 1,065 | 1,065 | 1,038 | 1,038 | 200 | 1,038 |
| 2025-03-07 | 1,045 | 1,105 | 1,045 | 1,100 | 700 | 1,100 |
| 2025-03-06 | 1,018 | 1,036 | 1,017 | 1,036 | 400 | 1,036 |
| 2025-03-05 | 1,000 | 1,206 | 1,000 | 1,032 | 12,200 | 1,032 |
| 2025-03-04 | 1,022 | 1,022 | 1,022 | 1,022 | 100 | 1,022 |
| 2025-03-03 | 1,025 | 1,025 | 1,025 | 1,025 | 800 | 1,025 |
| 2025-02-28 | - | - | - | 1,040 | - | 1,040 |
| 2025-02-27 | - | - | - | 1,040 | - | 1,040 |
| 2025-02-26 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2025-02-25 | 1,025 | 1,025 | 1,020 | 1,020 | 500 | 1,020 |
| 2025-02-21 | 1,050 | 1,101 | 1,027 | 1,027 | 1,800 | 1,027 |
| 2025-02-20 | 1,030 | 1,030 | 1,021 | 1,021 | 600 | 1,021 |
| 2025-02-19 | 1,028 | 1,082 | 1,028 | 1,080 | 1,400 | 1,080 |
| 2025-02-18 | 1,030 | 1,030 | 1,015 | 1,028 | 800 | 1,028 |
| 2025-02-17 | 1,011 | 1,030 | 1,011 | 1,030 | 300 | 1,030 |
| 2025-02-14 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2025-02-13 | - | - | - | 1,030 | - | 1,030 |
| 2025-02-12 | - | - | - | 1,030 | - | 1,030 |
| 2025-02-10 | 1,018 | 1,030 | 1,018 | 1,030 | 500 | 1,030 |
| 2025-02-07 | 1,024 | 1,024 | 1,006 | 1,006 | 200 | 1,006 |
| 2025-02-06 | - | - | - | 1,005 | - | 1,005 |
| 2025-02-05 | - | - | - | 1,005 | - | 1,005 |
| 2025-02-04 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2025-02-03 | 1,010 | 1,010 | 990 | 1,005 | 700 | 1,005 |
| 2025-01-31 | 1,030 | 1,060 | 1,020 | 1,020 | 1,100 | 1,020 |
| 2025-01-30 | 1,030 | 1,050 | 1,016 | 1,050 | 1,000 | 1,050 |
| 2025-01-29 | 1,010 | 1,029 | 1,006 | 1,029 | 700 | 1,029 |
| 2025-01-28 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2025-01-27 | 1,030 | 1,030 | 1,001 | 1,030 | 1,400 | 1,030 |
| 2025-01-24 | 1,045 | 1,050 | 1,045 | 1,050 | 400 | 1,050 |
| 2025-01-23 | 1,038 | 1,068 | 982 | 1,068 | 1,000 | 1,068 |
| 2025-01-22 | 1,020 | 1,039 | 1,020 | 1,039 | 1,000 | 1,039 |
| 2025-01-21 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2025-01-20 | 1,025 | 1,050 | 1,020 | 1,020 | 500 | 1,020 |
| 2025-01-17 | 1,025 | 1,050 | 1,025 | 1,050 | 700 | 1,050 |
| 2025-01-16 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2025-01-15 | 1,000 | 1,030 | 1,000 | 1,030 | 2,200 | 1,030 |
| 2025-01-14 | 1,050 | 1,072 | 1,002 | 1,028 | 2,000 | 1,028 |
| 2025-01-10 | 1,019 | 1,030 | 1,019 | 1,030 | 500 | 1,030 |
| 2025-01-09 | - | - | - | 1,049 | - | 1,049 |
| 2025-01-08 | - | - | - | 1,049 | - | 1,049 |
| 2025-01-07 | 1,036 | 1,049 | 1,036 | 1,049 | 300 | 1,049 |
| 2025-01-06 | 1,007 | 1,007 | 1,007 | 1,007 | 100 | 1,007 |
分割・併合履歴 ： なし