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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 960 | 1,088 | 955 | 1,030 | +47 | +4.8 | 20,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 948 | 983 | 920 | 983 | +35 | +3.7 | 14,600 |
| 24/10 | 940 | 960 | 900 | 948 | -27 | -2.8 | 24,300 |
| 24/09 | 950 | 980 | 940 | 975 | +25 | +2.6 | 4,300 |
| 24/08 | 988 | 988 | 785 | 950 | -38 | -3.9 | 22,000 |
| 24/07 | 1,003 | 1,015 | 978 | 988 | -17 | -1.7 | 16,900 |
| 24/06 | 1,000 | 1,028 | 985 | 1,005 | -10 | -1.0 | 9,500 |
| 24/05 | 1,048 | 1,087 | 996 | 1,015 | -33 | -3.2 | 20,600 |
| 24/04 | 1,000 | 1,098 | 1,000 | 1,048 | +48 | +4.8 | 13,600 |
| 24/03 | 997 | 1,020 | 988 | 1,000 | +5 | +0.5 | 25,700 |
| 24/02 | 1,300 | 1,315 | 971 | 995 | -303 | -23.3 | 52,400 |
| 24/01 | 1,181 | 1,387 | 1,180 | 1,298 | +118 | +10.0 | 37,400 |
| 23/12 | 1,400 | 1,475 | 1,152 | 1,180 | -219 | -15.7 | 46,100 |
| 23/11 | 1,450 | 1,480 | 1,300 | 1,399 | -11 | -0.8 | 27,200 |
| 23/10 | 1,535 | 1,535 | 1,300 | 1,410 | -165 | -10.5 | 35,300 |
| 23/09 | 1,725 | 1,725 | 1,525 | 1,575 | -150 | -8.7 | 47,500 |
| 23/08 | 1,690 | 1,750 | 1,500 | 1,725 | +25 | +1.5 | 50,400 |
| 23/07 | 1,509 | 1,819 | 1,460 | 1,700 | +200 | +13.3 | 71,100 |
| 23/06 | 1,320 | 1,650 | 1,286 | 1,500 | +175 | +13.2 | 88,700 |
| 23/05 | 1,230 | 1,369 | 1,195 | 1,325 | +125 | +10.4 | 40,500 |
| 23/04 | 1,145 | 1,298 | 1,127 | 1,200 | +95 | +8.6 | 21,700 |
| 23/03 | 1,100 | 1,166 | 1,077 | 1,105 | -6 | -0.5 | 10,500 |
| 23/02 | 1,111 | 1,150 | 1,076 | 1,111 | +3 | +0.3 | 14,100 |
| 23/01 | 1,130 | 1,170 | 1,061 | 1,108 | +8 | +0.7 | 15,000 |
| 22/12 | 1,198 | 1,210 | 1,060 | 1,100 | -85 | -7.2 | 26,000 |
| 22/11 | 1,230 | 1,300 | 1,102 | 1,185 | -15 | -1.3 | 15,800 |
| 22/10 | 991 | 1,469 | 960 | 1,200 | +209 | +21.1 | 123,100 |
| 22/09 | 1,666 | 2,000 | 980 | 991 | ー | ー | 459,500 |
▶︎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
