1. HOME >
  2. 株価時系列 >
  3. 5039 >
  4. 2023年

5039 (株)キットアライブ 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
2023-12-291,1801,1801,1801,1805001,180
2023-12-281,1801,1801,1801,1806001,180
2023-12-271,1801,1811,1521,1758,6001,175
2023-12-261,2151,2151,1881,1893,1001,189
2023-12-251,2101,2101,2051,2101,7001,210
2023-12-221,2101,2101,2101,2102001,210
2023-12-211,2011,2191,2001,2002,4001,200
2023-12-201,2291,2301,2001,2151,5001,215
2023-12-191,2501,2501,2001,2063,2001,206
2023-12-181,2851,2851,2511,2512,1001,251
2023-12-151,2851,3001,2721,3005001,300
2023-12-141,3001,3001,2851,2854001,285
2023-12-131,3001,3001,2871,2876001,287
2023-12-121,3001,3001,2981,3001,2001,300
2023-12-111,3091,3101,2881,3003,1001,300
2023-12-081,3481,3481,2991,3088,3001,308
2023-12-071,4011,4011,3591,3651,7001,365
2023-12-061,3821,3821,3701,3822,1001,382
2023-12-051,4151,4151,3801,3821,4001,382
2023-12-041,4211,4211,4211,4213001,421
2023-12-011,4001,4751,3911,4202,5001,420
2023-11-301,3901,3991,3901,3998001,399
2023-11-29---1,370-1,370
2023-11-281,3701,3701,3701,3702001,370
2023-11-271,3991,4001,3901,3907001,390
2023-11-241,3751,4001,3751,3994,5001,399
2023-11-221,3751,3751,3751,3752001,375
2023-11-211,3781,3781,3311,3509001,350
2023-11-201,3501,3511,3201,3232,8001,323
2023-11-171,3501,3501,3501,3501001,350
2023-11-161,3251,3251,3061,3061,1001,306
2023-11-151,3781,3821,3001,32010,4001,320
2023-11-141,4701,4701,4651,4688001,468
2023-11-131,4181,4481,4181,4484001,448
2023-11-101,4481,4481,4481,4481001,448
2023-11-091,4541,4541,4081,4401,6001,440
2023-11-081,4651,4651,4651,4651001,465
2023-11-071,4321,4751,4321,4751,0001,475
2023-11-061,4801,4801,4301,4309001,430
2023-11-021,4501,4501,4501,4503001,450
2023-11-01---1,410-1,410
2023-10-31---1,410-1,410
2023-10-301,4201,4201,4101,4103001,410
2023-10-271,4501,4551,4501,4551,0001,455
2023-10-261,4201,4501,4201,4501,1001,450
2023-10-251,3991,4001,3991,4002001,400
2023-10-24---1,360-1,360
2023-10-231,3501,3601,3001,3607,2001,360
2023-10-201,3801,3991,3591,3601,1001,360
2023-10-191,4191,4251,3351,3505,6001,350
2023-10-181,4301,4301,4251,4254001,425
2023-10-171,4251,4301,4251,4304001,430
2023-10-161,4351,4501,4241,4241,7001,424
2023-10-131,4351,4401,4351,4403001,440
2023-10-121,4651,4651,4551,4555001,455
2023-10-111,4401,4701,4351,4659001,465
2023-10-101,4371,4411,4311,4311,5001,431
2023-10-061,4701,4701,4401,4583001,458
2023-10-051,4301,4801,4201,4801,5001,480
2023-10-041,4641,4641,4301,4303,0001,430
2023-10-031,5241,5241,4801,4906,1001,490
2023-10-021,5351,5351,5251,5251,4001,525
2023-09-291,5301,5301,5251,5257001,525
2023-09-281,6251,6251,5251,52528,7001,525
2023-09-271,5601,5601,5451,5452,9001,545
2023-09-261,5781,5801,5701,5701,3001,570
2023-09-251,5901,5901,5831,5835001,583
2023-09-221,6051,6051,6051,6052001,605
2023-09-211,6101,6151,5701,6052,4001,605
2023-09-201,5801,6051,5601,6051,6001,605
2023-09-191,5801,6101,5791,6106001,610
2023-09-151,5901,6001,5861,5861,0001,586
2023-09-141,6001,6001,5901,5901,1001,590
2023-09-131,6021,6021,6021,6022001,602
2023-09-121,6041,6401,6041,6054001,605
2023-09-111,6031,6031,6021,6026001,602
2023-09-081,6061,6061,6021,6025001,602
2023-09-071,6061,6161,6061,6101,5001,610
2023-09-061,6681,6701,6451,6469001,646
2023-09-051,6721,6731,6721,6732001,673
2023-09-041,7001,7001,6721,6725001,672
2023-09-011,7251,7251,7001,7009001,700
2023-08-311,6761,7501,6761,7003,8001,700
2023-08-301,6451,6451,6301,6307001,630
2023-08-29---1,645-1,645
2023-08-281,6401,6451,6401,6456001,645
2023-08-251,5721,5721,5501,5511,2001,551
2023-08-241,6401,6401,6001,6006001,600
2023-08-231,6691,6701,6311,6312,3001,631
2023-08-221,5861,6301,5861,6301,0001,630
2023-08-211,5461,5701,5461,5701,2001,570
2023-08-181,5061,5701,5011,5101,6001,510
2023-08-171,5151,5151,5011,5024,0001,502
2023-08-161,5741,5781,5301,5303,5001,530
2023-08-151,6801,6801,5001,50216,3001,502
2023-08-141,7181,7181,6771,6803,1001,680
2023-08-101,6821,6901,6821,6821,1001,682
2023-08-091,7011,7041,6861,6861,3001,686
2023-08-081,6871,6871,6861,6864001,686
2023-08-071,6751,7171,6751,7171,0001,717
2023-08-041,6701,6761,6701,6768001,676
2023-08-031,6901,6901,6901,6901001,690
2023-08-021,6801,6841,6801,6807001,680
2023-08-011,6901,6911,6801,6802,7001,680
2023-07-311,7001,7251,6901,7003,7001,700
2023-07-281,7001,7261,6611,6613,9001,661
2023-07-271,6991,7151,6821,6821,2001,682
2023-07-261,6811,6851,6801,6806001,680
2023-07-251,7001,7001,6761,6761,8001,676
2023-07-241,7311,7401,6801,7202,1001,720
2023-07-211,7621,8191,7321,73211,4001,732
2023-07-201,6111,8101,6111,76214,7001,762
2023-07-191,5951,6101,5931,6003,0001,600
2023-07-181,5491,5931,5491,5512,4001,551
2023-07-141,5261,5261,5201,5201,5001,520
2023-07-131,5481,5491,5121,5121,7001,512
2023-07-121,5271,5561,5051,5212,9001,521
2023-07-111,5401,5501,5251,5251,9001,525
2023-07-101,5431,5431,5121,5362,6001,536
2023-07-071,4831,5391,4831,5392,2001,539
2023-07-061,5211,5211,4601,4805,8001,480
2023-07-051,5151,5151,4951,5019001,501
2023-07-041,5221,5401,5151,5152,9001,515
2023-07-031,5091,5191,4761,5141,9001,514
2023-06-301,5001,5121,4601,4613,1001,461
2023-06-291,5091,5391,4801,4804,8001,480
2023-06-281,5111,5701,5101,5153,1001,515
2023-06-271,5001,5801,5001,5042,3001,504
2023-06-261,5381,5941,4901,4913,5001,491
2023-06-231,5131,5411,5001,5002,2001,500
2023-06-221,5401,5701,5011,5094,7001,509
2023-06-211,5741,6201,5301,5704,5001,570
2023-06-201,6001,6201,5211,5367,9001,536
2023-06-191,4501,6501,4501,51515,8001,515
2023-06-161,3961,4341,3801,4342,3001,434
2023-06-151,3951,4401,3951,4401,0001,440
2023-06-141,4101,4101,3981,3989001,398
2023-06-131,4471,4471,4051,4052,0001,405
2023-06-121,4481,4501,4351,4505,1001,450
2023-06-091,4101,4481,4011,4407,2001,440
2023-06-081,3751,4101,3551,3801,8001,380
2023-06-071,3681,4101,3481,3565,2001,356
2023-06-061,3371,3701,3371,3381,2001,338
2023-06-051,3481,3501,3311,3351,5001,335
2023-06-021,3221,3331,3001,3243,6001,324
2023-06-011,3201,3201,2861,3001,4001,300
2023-05-311,2821,3251,2701,3254,1001,325
2023-05-301,2881,3001,2601,3004,4001,300
2023-05-291,2621,2631,2621,2634001,263
2023-05-261,2841,2901,2611,2627,5001,262
2023-05-251,2831,2831,2581,2612,0001,261
2023-05-24---1,250-1,250
2023-05-231,2891,2891,2501,2502,4001,250
2023-05-221,2551,2651,2511,2642,2001,264
2023-05-191,2511,2551,2471,2471,6001,247
2023-05-181,2551,2551,2511,2511,1001,251
2023-05-171,2601,2601,2501,2551,5001,255
2023-05-161,3001,3691,2701,2709,8001,270
2023-05-151,2401,2551,2261,2551,1001,255
2023-05-121,2221,2501,2221,2505001,250
2023-05-11---1,222-1,222
2023-05-101,2221,2231,2221,2224001,222
2023-05-091,2551,2551,2551,2551001,255
2023-05-081,2051,2051,1951,1954001,195
2023-05-02---1,200-1,200
2023-05-011,2301,2301,2001,2002001,200
2023-04-281,2101,2101,2001,2007001,200
2023-04-271,2101,2111,2101,2112001,211
2023-04-261,2121,2121,2121,2124001,212
2023-04-251,2311,2311,2311,2312001,231
2023-04-241,2521,2521,2521,2521001,252
2023-04-211,2401,2981,2401,2701,5001,270
2023-04-20---1,270-1,270
2023-04-191,2511,2701,2451,2702,2001,270
2023-04-181,2401,2701,2301,2431,0001,243
2023-04-171,2391,2501,2301,2302,1001,230
2023-04-14---1,210-1,210
2023-04-131,2001,2101,2001,2102001,210
2023-04-121,2151,2151,2001,2001,9001,200
2023-04-111,2461,2551,2051,2112,9001,211
2023-04-101,2551,2551,1751,2132,0001,213
2023-04-071,1731,1951,1621,1951,8001,195
2023-04-061,1621,1671,1621,1671,4001,167
2023-04-051,1451,1631,1391,1394001,139
2023-04-041,1271,1651,1271,1451,1001,145
2023-04-031,1451,1471,1301,1307001,130
2023-03-311,1261,1261,0961,1056001,105
2023-03-301,1541,1541,1451,1453001,145
2023-03-291,1241,1241,1241,1241001,124
2023-03-281,1211,1211,1211,1211001,121
2023-03-271,1561,1561,1241,1398001,139
2023-03-241,1421,1421,1021,1394001,139
2023-03-231,1281,1451,0981,1456001,145
2023-03-221,0801,0981,0801,0982001,098
2023-03-201,0821,0821,0771,0776001,077
2023-03-171,1081,1081,0981,1003001,100
2023-03-161,0801,0981,0801,0983001,098
2023-03-151,0901,0901,0821,0823001,082
2023-03-141,0891,0901,0821,0821,0001,082
2023-03-131,1301,1301,1001,1008001,100
2023-03-10---1,126-1,126
2023-03-091,1231,1261,1231,1262001,126
2023-03-081,1211,1211,1211,1213001,121
2023-03-071,1211,1221,1211,1222001,122
2023-03-061,1661,1661,1161,1206001,120
2023-03-031,0911,1501,0911,1501,1001,150
2023-03-021,1001,1001,0871,0875001,087
2023-03-011,1001,1001,0971,0975001,097
2023-02-281,1191,1191,1131,1136001,113
2023-02-271,1181,1181,1181,1183001,118
2023-02-241,1181,1181,1181,1181001,118
2023-02-221,1301,1301,1301,1304001,130
2023-02-211,1111,1151,1091,1118001,111
2023-02-20---1,112-1,112
2023-02-171,0951,1121,0901,1128001,112
2023-02-161,1121,1251,1121,1253001,125
2023-02-151,0841,1121,0761,0763,8001,076
2023-02-141,1201,1251,0841,0841,5001,084
2023-02-131,1211,1211,1201,1208001,120
2023-02-101,1451,1501,1111,1501,0001,150
2023-02-091,1501,1501,1501,1501,0001,150
2023-02-081,1071,1071,1041,1044001,104
2023-02-07---1,130-1,130
2023-02-061,1301,1301,1091,1301,4001,130
2023-02-03---1,125-1,125
2023-02-02---1,125-1,125
2023-02-011,1111,1251,1001,1255001,125
2023-01-31---1,108-1,108
2023-01-301,1051,1101,0851,1081,8001,108
2023-01-271,0731,0751,0711,0758001,075
2023-01-261,0991,0991,0721,0724001,072
2023-01-25---1,066-1,066
2023-01-241,0661,0661,0661,0667001,066
2023-01-23---1,061-1,061
2023-01-201,0611,0611,0611,0612,0001,061
2023-01-191,0661,1001,0611,0619001,061
2023-01-181,0711,0901,0711,0908001,090
2023-01-171,1121,1121,0861,0861,7001,086
2023-01-161,1321,1321,1121,1129001,112
2023-01-131,1651,1651,1361,1367001,136
2023-01-121,1641,1641,1411,1415001,141
2023-01-111,1601,1611,1601,1619001,161
2023-01-101,1341,1341,1341,1341001,134
2023-01-061,1241,1641,1241,1643001,164
2023-01-051,1481,1701,1481,1653001,165
2023-01-041,1301,1701,1301,1674001,167

分割・併合履歴 ： なし