キットアライブの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,285 | 1,285 | 1,251 | 1,251 | -49 | -3.8% | 2,100 |
2023/12/15 | 1,285 | 1,300 | 1,272 | 1,300 | +15 | +1.2% | 500 |
2023/12/14 | 1,300 | 1,300 | 1,285 | 1,285 | -2 | -0.2% | 400 |
2023/12/13 | 1,300 | 1,300 | 1,287 | 1,287 | -13 | -1% | 600 |
2023/12/12 | 1,300 | 1,300 | 1,298 | 1,300 | ±0 | ±0% | 1,200 |
2023/12/11 | 1,309 | 1,310 | 1,288 | 1,300 | -8 | -0.6% | 3,100 |
2023/12/08 | 1,348 | 1,348 | 1,299 | 1,308 | -57 | -4.2% | 8,300 |
2023/12/07 | 1,401 | 1,401 | 1,359 | 1,365 | -17 | -1.2% | 1,700 |
2023/12/06 | 1,382 | 1,382 | 1,370 | 1,382 | ±0 | ±0% | 2,100 |
2023/12/05 | 1,415 | 1,415 | 1,380 | 1,382 | -39 | -2.7% | 1,400 |
2023/12/04 | 1,421 | 1,421 | 1,421 | 1,421 | +1 | +0.1% | 300 |
2023/12/01 | 1,400 | 1,475 | 1,391 | 1,420 | +21 | +1.5% | 2,500 |
2023/11/30 | 1,390 | 1,399 | 1,390 | 1,399 | - | - | 800 |
2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/28 | 1,370 | 1,370 | 1,370 | 1,370 | -20 | -1.4% | 200 |
2023/11/27 | 1,399 | 1,400 | 1,390 | 1,390 | -9 | -0.6% | 700 |
2023/11/24 | 1,375 | 1,400 | 1,375 | 1,399 | +24 | +1.7% | 4,500 |
2023/11/22 | 1,375 | 1,375 | 1,375 | 1,375 | +25 | +1.9% | 200 |
2023/11/21 | 1,378 | 1,378 | 1,331 | 1,350 | ±0 | ±0% | 900 |
2023/11/20 | 1,350 | 1,351 | 1,320 | 1,350 | ±0 | ±0% | 2,900 |
2023/11/17 | 1,350 | 1,350 | 1,350 | 1,350 | +44 | +3.4% | 100 |
2023/11/16 | 1,325 | 1,325 | 1,306 | 1,306 | -14 | -1.1% | 1,200 |
2023/11/15 | 1,378 | 1,382 | 1,300 | 1,320 | -148 | -10.1% | 10,500 |
2023/11/14 | 1,470 | 1,470 | 1,465 | 1,468 | +20 | +1.4% | 800 |
2023/11/13 | 1,418 | 1,448 | 1,418 | 1,448 | ±0 | ±0% | 400 |
2023/11/10 | 1,448 | 1,448 | 1,448 | 1,448 | +8 | +0.6% | 100 |
2023/11/09 | 1,454 | 1,454 | 1,408 | 1,440 | -25 | -1.7% | 1,600 |
2023/11/08 | 1,465 | 1,465 | 1,465 | 1,465 | -10 | -0.7% | 100 |
2023/11/07 | 1,432 | 1,475 | 1,432 | 1,475 | +45 | +3.1% | 1,000 |
2023/11/06 | 1,480 | 1,480 | 1,430 | 1,430 | -20 | -1.4% | 900 |
2023/11/02 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 300 |
2023/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/30 | 1,420 | 1,420 | 1,410 | 1,410 | ±0 | ±0% | 300 |
2023/10/27 | 1,450 | 1,455 | 1,410 | 1,410 | -40 | -2.8% | 1,100 |
2023/10/26 | 1,420 | 1,450 | 1,420 | 1,450 | +50 | +3.6% | 1,100 |
2023/10/25 | 1,399 | 1,400 | 1,399 | 1,400 | - | - | 200 |
2023/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/23 | 1,350 | 1,360 | 1,300 | 1,360 | ±0 | ±0% | 7,200 |
2023/10/20 | 1,380 | 1,399 | 1,359 | 1,360 | +10 | +0.7% | 1,100 |
2023/10/19 | 1,419 | 1,425 | 1,335 | 1,350 | -75 | -5.3% | 5,600 |
2023/10/18 | 1,430 | 1,430 | 1,425 | 1,425 | -5 | -0.3% | 400 |
2023/10/17 | 1,425 | 1,430 | 1,425 | 1,430 | +6 | +0.4% | 400 |
2023/10/16 | 1,435 | 1,450 | 1,424 | 1,424 | -6 | -0.4% | 1,700 |
2023/10/13 | 1,435 | 1,440 | 1,430 | 1,430 | -25 | -1.7% | 800 |
2023/10/12 | 1,465 | 1,465 | 1,455 | 1,455 | -10 | -0.7% | 500 |
2023/10/11 | 1,440 | 1,470 | 1,435 | 1,465 | +34 | +2.4% | 1,100 |
2023/10/10 | 1,437 | 1,441 | 1,431 | 1,431 | -27 | -1.9% | 1,500 |
2023/10/06 | 1,470 | 1,470 | 1,440 | 1,458 | -22 | -1.5% | 300 |
2023/10/05 | 1,430 | 1,480 | 1,420 | 1,480 | +50 | +3.5% | 1,500 |
101~
150
件表示中 / 402件
類似銘柄と比較する
現在ご覧いただいている「キットアライブ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム