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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/18 | 1,015 | 1,088 | 1,010 | 1,030 | +25 | +2.5 | 2,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 1,030 | 1,087 | 1,005 | 1,023 | -29 | -2.8 | 10,000 |
5/10 | 1,050 | 1,084 | 1,050 | 1,052 | +12 | +1.2 | 1,000 |
5/2 | 1,048 | 1,050 | 1,040 | 1,040 | -8 | -0.8 | 600 |
4/26 | 1,027 | 1,049 | 1,022 | 1,048 | +17 | +1.7 | 1,900 |
4/19 | 1,054 | 1,098 | 1,026 | 1,031 | +8 | +0.8 | 6,800 |
4/12 | 1,009 | 1,036 | 1,009 | 1,023 | +16 | +1.6 | 1,900 |
4/5 | 1,000 | 1,059 | 1,000 | 1,007 | +7 | +0.7 | 2,900 |
3/29 | 1,000 | 1,015 | 996 | 1,000 | 0 | 0.0 | 6,000 |
3/22 | 999 | 1,020 | 995 | 1,000 | +2 | +0.2 | 5,000 |
3/15 | 991 | 1,015 | 991 | 998 | +7 | +0.7 | 6,300 |
3/8 | 999 | 1,000 | 988 | 991 | -1 | -0.1 | 6,200 |
3/1 | 998 | 1,017 | 991 | 992 | -3 | -0.3 | 7,800 |
2/22 | 995 | 1,020 | 990 | 995 | -14 | -1.4 | 12,100 |
2/16 | 1,290 | 1,290 | 971 | 1,009 | -276 | -21.5 | 30,700 |
2/9 | 1,300 | 1,315 | 1,285 | 1,285 | -15 | -1.2 | 3,100 |
2/2 | 1,321 | 1,321 | 1,288 | 1,300 | -36 | -2.7 | 3,800 |
1/26 | 1,339 | 1,340 | 1,300 | 1,336 | -2 | -0.2 | 3,600 |
1/19 | 1,349 | 1,357 | 1,269 | 1,338 | +18 | +1.4 | 10,700 |
1/12 | 1,270 | 1,387 | 1,254 | 1,320 | +80 | +6.5 | 16,300 |
1/5 | 1,181 | 1,250 | 1,180 | 1,240 | +60 | +5.1 | 3,900 |
12/29 | 1,210 | 1,215 | 1,152 | 1,180 | -30 | -2.5 | 14,500 |
12/22 | 1,285 | 1,285 | 1,200 | 1,210 | -90 | -6.9 | 9,500 |
12/15 | 1,309 | 1,310 | 1,272 | 1,300 | -8 | -0.6 | 5,800 |
12/8 | 1,421 | 1,421 | 1,299 | 1,308 | -112 | -7.9 | 13,800 |
12/1 | 1,399 | 1,475 | 1,370 | 1,420 | +21 | +1.5 | 4,200 |
11/24 | 1,350 | 1,400 | 1,320 | 1,399 | +49 | +3.6 | 8,500 |
11/17 | 1,418 | 1,470 | 1,300 | 1,350 | -98 | -6.8 | 13,000 |
11/10 | 1,480 | 1,480 | 1,408 | 1,448 | -2 | -0.1 | 3,700 |
11/2 | 1,420 | 1,450 | 1,410 | 1,450 | +40 | +2.8 | 600 |
10/27 | 1,350 | 1,455 | 1,300 | 1,410 | +50 | +3.7 | 9,600 |
▶︎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