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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 2/9 | 1,305 | 1,305 | 1,285 | 1,285 | -20 | -1.5 | 600 |
| 2/8 | 1,310 | 1,315 | 1,300 | 1,305 | +13 | +1.0 | 900 |
| 2/7 | 1,300 | 1,308 | 1,292 | 1,292 | +1 | +0.1 | 1,000 |
| 2/6 | 1,300 | 1,300 | 1,291 | 1,291 | -9 | -0.7 | 300 |
| 2/5 | 1,300 | 1,300 | 1,300 | 1,300 | 0 | 0.0 | 300 |
| 2/2 | 1,298 | 1,300 | 1,298 | 1,300 | +12 | +0.9 | 400 |
| 2/1 | 1,300 | 1,300 | 1,288 | 1,288 | -10 | -0.8 | 500 |
| 1/31 | 1,316 | 1,317 | 1,298 | 1,298 | -18 | -1.4 | 900 |
| 1/30 | 1,317 | 1,317 | 1,316 | 1,316 | +16 | +1.2 | 300 |
| 1/29 | 1,321 | 1,321 | 1,300 | 1,300 | -36 | -2.7 | 1,700 |
| 1/26 | 1,331 | 1,336 | 1,320 | 1,336 | +6 | +0.5 | 500 |
| 1/25 | 1,330 | 1,330 | 1,330 | 1,330 | 0 | 0.0 | 100 |
| 1/24 | 1,330 | 1,330 | 1,300 | 1,330 | +5 | +0.4 | 1,200 |
| 1/23 | 1,324 | 1,340 | 1,324 | 1,325 | +1 | +0.1 | 700 |
| 1/22 | 1,339 | 1,339 | 1,300 | 1,324 | -14 | -1.1 | 1,100 |
| 1/19 | 1,270 | 1,338 | 1,269 | 1,338 | +60 | +4.7 | 3,100 |
| 1/18 | 1,280 | 1,280 | 1,278 | 1,278 | -2 | -0.2 | 700 |
| 1/17 | 1,300 | 1,300 | 1,280 | 1,280 | -50 | -3.8 | 600 |
| 1/16 | 1,322 | 1,330 | 1,280 | 1,330 | +8 | +0.6 | 4,600 |
| 1/15 | 1,349 | 1,357 | 1,320 | 1,322 | +2 | +0.2 | 1,700 |
| 1/12 | 1,384 | 1,384 | 1,311 | 1,320 | -30 | -2.2 | 3,500 |
| 1/11 | 1,387 | 1,387 | 1,340 | 1,350 | +23 | +1.7 | 5,500 |
| 1/10 | 1,350 | 1,353 | 1,327 | 1,327 | -22 | -1.6 | 2,500 |
| 1/9 | 1,270 | 1,350 | 1,254 | 1,349 | +109 | +8.8 | 4,800 |
| 1/5 | 1,248 | 1,250 | 1,240 | 1,240 | -5 | -0.4 | 700 |
| 1/4 | 1,181 | 1,245 | 1,180 | 1,245 | +65 | +5.5 | 3,200 |
| 12/29 | 1,180 | 1,180 | 1,180 | 1,180 | 0 | 0.0 | 500 |
| 12/28 | 1,180 | 1,180 | 1,180 | 1,180 | +5 | +0.4 | 600 |
| 12/27 | 1,180 | 1,181 | 1,152 | 1,175 | -14 | -1.2 | 8,600 |
| 12/26 | 1,215 | 1,215 | 1,188 | 1,189 | -21 | -1.7 | 3,100 |
▶︎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
