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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
