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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,082 | 1,145 | 1,077 | 1,139 | +39 | +3.6 | 1,900 |
| 3/17 | 1,130 | 1,130 | 1,080 | 1,100 | -26 | -2.3 | 2,800 |
| 3/10 | 1,166 | 1,166 | 1,116 | 1,126 | -24 | -2.1 | 1,400 |
| 3/3 | 1,118 | 1,150 | 1,087 | 1,150 | +32 | +2.9 | 3,600 |
| 2/24 | 1,111 | 1,130 | 1,109 | 1,118 | +6 | +0.5 | 1,300 |
| 2/17 | 1,121 | 1,125 | 1,076 | 1,112 | -38 | -3.3 | 7,300 |
| 2/10 | 1,130 | 1,150 | 1,104 | 1,150 | +25 | +2.2 | 3,900 |
| 2/3 | 1,105 | 1,125 | 1,085 | 1,125 | +50 | +4.7 | 2,300 |
| 1/27 | 1,066 | 1,099 | 1,066 | 1,075 | +14 | +1.3 | 1,900 |
| 1/20 | 1,132 | 1,132 | 1,061 | 1,061 | -75 | -6.6 | 8,000 |
| 1/13 | 1,134 | 1,165 | 1,134 | 1,136 | -28 | -2.4 | 2,300 |
| 1/6 | 1,130 | 1,170 | 1,124 | 1,164 | +64 | +5.8 | 1,000 |
| 12/30 | 1,120 | 1,130 | 1,060 | 1,100 | -30 | -2.7 | 4,400 |
| 12/23 | 1,200 | 1,210 | 1,102 | 1,130 | -29 | -2.5 | 9,800 |
| 12/16 | 1,180 | 1,210 | 1,155 | 1,159 | -16 | -1.4 | 5,200 |
| 12/9 | 1,155 | 1,175 | 1,130 | 1,175 | +20 | +1.7 | 3,000 |
| 12/2 | 1,230 | 1,230 | 1,150 | 1,155 | -75 | -6.1 | 8,400 |
| 11/25 | 1,249 | 1,250 | 1,155 | 1,230 | +60 | +5.1 | 2,900 |
| 11/18 | 1,150 | 1,300 | 1,102 | 1,170 | +15 | +1.3 | 3,400 |
| 11/11 | 1,183 | 1,196 | 1,155 | 1,155 | -13 | -1.1 | 1,800 |
| 11/4 | 1,240 | 1,240 | 1,167 | 1,168 | -42 | -3.5 | 3,900 |
| 10/28 | 1,348 | 1,348 | 1,180 | 1,210 | -138 | -10.2 | 7,900 |
| 10/21 | 1,370 | 1,408 | 1,288 | 1,348 | -52 | -3.7 | 7,600 |
| 10/14 | 1,270 | 1,469 | 1,222 | 1,400 | +121 | +9.5 | 30,500 |
| 10/7 | 991 | 1,339 | 960 | 1,279 | +288 | +29.1 | 76,100 |
| 9/30 | 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
