5039札証Ａ信用
業種 情報・通信業
キットアライブ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,387 (24/01/11) | 785 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,387 (24/01/11) | 785 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,030 | 1,030 | 1,030 | 1,030 | -58 | -5.3 | 100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/27 | 1,000 | 1,000 | 996 | 996 | -4 | -0.4 | 1,300 |
| 3/26 | 1,000 | 1,000 | 996 | 1,000 | 0 | 0.0 | 700 |
| 3/25 | 1,000 | 1,015 | 1,000 | 1,000 | 0 | 0.0 | 1,300 |
| 3/22 | 1,015 | 1,015 | 1,000 | 1,000 | -1 | -0.1 | 700 |
| 3/21 | 1,000 | 1,005 | 1,000 | 1,001 | +6 | +0.6 | 1,500 |
| 3/19 | 997 | 997 | 995 | 995 | -13 | -1.3 | 500 |
| 3/18 | 999 | 1,020 | 995 | 1,008 | +10 | +1.0 | 2,300 |
| 3/15 | 1,001 | 1,001 | 998 | 998 | -2 | -0.2 | 500 |
| 3/14 | 1,002 | 1,015 | 1,000 | 1,000 | -1 | -0.1 | 3,500 |
| 3/13 | 1,003 | 1,003 | 1,001 | 1,001 | +3 | +0.3 | 900 |
| 3/12 | 998 | 998 | 998 | 998 | 0 | 0.0 | 1,200 |
| 3/11 | 991 | 998 | 991 | 998 | +7 | +0.7 | 200 |
| 3/8 | 999 | 1,000 | 991 | 991 | +1 | +0.1 | 800 |
| 3/7 | 999 | 999 | 988 | 990 | +1 | +0.1 | 900 |
| 3/6 | 1,000 | 1,000 | 988 | 989 | -11 | -1.1 | 1,900 |
| 3/5 | 990 | 1,000 | 990 | 1,000 | +8 | +0.8 | 1,200 |
| 3/4 | 999 | 999 | 990 | 992 | 0 | 0.0 | 1,400 |
| 3/1 | 997 | 1,000 | 991 | 992 | -3 | -0.3 | 2,200 |
| 2/29 | 1,000 | 1,005 | 995 | 995 | -4 | -0.4 | 1,700 |
| 2/28 | 1,000 | 1,000 | 996 | 999 | +4 | +0.4 | 1,100 |
| 2/27 | 1,000 | 1,017 | 995 | 995 | -5 | -0.5 | 1,000 |
| 2/26 | 998 | 1,014 | 996 | 1,000 | +5 | +0.5 | 1,800 |
| 2/22 | 1,020 | 1,020 | 990 | 995 | +4 | +0.4 | 3,300 |
| 2/21 | 1,003 | 1,003 | 991 | 991 | -22 | -2.2 | 4,800 |
| 2/20 | 1,000 | 1,013 | 1,000 | 1,013 | +3 | +0.3 | 3,600 |
| 2/19 | 995 | 1,010 | 995 | 1,010 | +1 | +0.1 | 400 |
| 2/16 | 982 | 1,010 | 982 | 1,009 | -3 | -0.3 | 6,200 |
| 2/15 | 1,010 | 1,025 | 971 | 1,012 | -258 | -20.3 | 22,300 |
| 2/14 | 1,290 | 1,290 | 1,270 | 1,270 | -20 | -1.6 | 1,000 |
| 2/13 | 1,290 | 1,290 | 1,286 | 1,290 | +5 | +0.4 | 1,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
