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 | 2,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,435 | 1,450 | 1,335 | 1,360 | -70 | -4.9 | 9,200 |
| 10/13 | 1,437 | 1,470 | 1,430 | 1,430 | -28 | -1.9 | 3,900 |
| 10/6 | 1,535 | 1,535 | 1,420 | 1,458 | -117 | -7.4 | 12,300 |
| 9/29 | 1,590 | 1,625 | 1,525 | 1,575 | -30 | -1.9 | 34,400 |
| 9/22 | 1,580 | 1,615 | 1,560 | 1,605 | +19 | +1.2 | 4,900 |
| 9/15 | 1,603 | 1,640 | 1,586 | 1,586 | -16 | -1.0 | 3,600 |
| 9/8 | 1,700 | 1,700 | 1,602 | 1,602 | -98 | -5.8 | 3,700 |
| 9/1 | 1,640 | 1,750 | 1,630 | 1,700 | +60 | +3.7 | 6,200 |
| 8/25 | 1,546 | 1,670 | 1,546 | 1,640 | +90 | +5.8 | 6,900 |
| 8/18 | 1,718 | 1,718 | 1,500 | 1,550 | -132 | -7.9 | 29,600 |
| 8/10 | 1,675 | 1,717 | 1,675 | 1,682 | +6 | +0.4 | 4,000 |
| 8/4 | 1,700 | 1,725 | 1,670 | 1,676 | -23 | -1.4 | 8,400 |
| 7/28 | 1,731 | 1,740 | 1,661 | 1,699 | -33 | -1.9 | 10,000 |
| 7/21 | 1,549 | 1,819 | 1,549 | 1,732 | +212 | +14.0 | 31,700 |
| 7/14 | 1,543 | 1,556 | 1,505 | 1,520 | -19 | -1.2 | 11,700 |
| 7/7 | 1,509 | 1,540 | 1,460 | 1,539 | +39 | +2.6 | 13,900 |
| 6/30 | 1,538 | 1,594 | 1,460 | 1,500 | 0 | 0.0 | 17,400 |
| 6/23 | 1,450 | 1,650 | 1,450 | 1,500 | +66 | +4.6 | 35,600 |
| 6/16 | 1,448 | 1,450 | 1,380 | 1,434 | -6 | -0.4 | 13,200 |
| 6/9 | 1,348 | 1,448 | 1,331 | 1,440 | +116 | +8.8 | 17,400 |
| 6/2 | 1,262 | 1,333 | 1,260 | 1,324 | +62 | +4.9 | 14,000 |
| 5/26 | 1,255 | 1,290 | 1,250 | 1,262 | +15 | +1.2 | 14,300 |
| 5/19 | 1,240 | 1,369 | 1,226 | 1,247 | -3 | -0.2 | 15,700 |
| 5/12 | 1,205 | 1,255 | 1,195 | 1,250 | +50 | +4.2 | 1,400 |
| 5/2 | 1,230 | 1,230 | 1,200 | 1,200 | 0 | 0.0 | 200 |
| 4/28 | 1,252 | 1,252 | 1,200 | 1,200 | -70 | -5.5 | 1,800 |
| 4/21 | 1,239 | 1,298 | 1,230 | 1,270 | +60 | +5.0 | 6,800 |
| 4/14 | 1,255 | 1,255 | 1,175 | 1,210 | +15 | +1.3 | 7,200 |
| 4/7 | 1,145 | 1,195 | 1,127 | 1,195 | +90 | +8.1 | 5,900 |
| 3/31 | 1,156 | 1,156 | 1,096 | 1,105 | -34 | -3.0 | 1,900 |
▶︎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
