KabuInsight

キタック

4707
スタンダード/サービス業/KITAC CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13326.0326.0322.0322.0-4.0-1.23%4,800
2026-03-12323.0328.0323.0326.0+4.0+1.24%5,900
2026-03-11326.0326.0321.0322.0-2.0-0.62%9,300
2026-03-10325.0325.0321.0324.0+1.0+0.31%14,900
2026-03-09328.0328.0318.0323.0-7.0-2.12%12,100
2026-03-06326.0331.0325.0330.0+4.0+1.23%8,900
2026-03-05328.0331.0325.0326.0+4.0+1.24%10,300
2026-03-04329.0329.0317.0322.0-7.0-2.13%37,400
2026-03-03342.0342.0329.0329.0-8.0-2.37%32,000
2026-03-02324.0345.0324.0337.0-24.0-6.65%122,900
2026-02-27358.0370.0355.0361.00.00.00%88,700
2026-02-26363.0366.0357.0361.0-3.0-0.82%30,300
2026-02-25367.0368.0363.0364.0-3.0-0.82%12,700
2026-02-24358.0368.0358.0367.0+10.0+2.80%20,700
2026-02-20358.0363.0356.0357.0-1.0-0.28%15,600
2026-02-19372.0372.0358.0358.0-12.0-3.24%22,200
2026-02-18372.0372.0361.0370.0-3.0-0.80%25,900
2026-02-17360.0373.0358.0373.0+13.0+3.61%60,300
2026-02-16357.0360.0352.0360.0+9.0+2.56%10,700
2026-02-13358.0358.0350.0351.0-5.0-1.40%6,000
2026-02-12352.0357.0348.0356.0+4.0+1.14%14,600
2026-02-10346.0356.0345.0352.0+7.0+2.03%13,000
2026-02-09346.0347.0344.0345.0+1.0+0.29%11,800
2026-02-06343.0345.0341.0344.00.00.00%15,700
2026-02-05348.0348.0344.0344.0-1.0-0.29%2,300
2026-02-04342.0346.0340.0345.0+4.0+1.17%7,400
2026-02-03343.0343.0341.0341.0-1.0-0.29%4,900
2026-02-02343.0344.0342.0342.00.00.00%4,800
2026-01-30341.0342.0337.0342.0+1.0+0.29%11,600
2026-01-29349.0349.0339.0341.0-6.0-1.73%9,000
2026-01-28345.0350.0339.0347.0+5.0+1.46%20,700
2026-01-27344.0346.0339.0342.00.00.00%21,400
2026-01-26354.0354.0341.0342.0-12.0-3.39%35,700
2026-01-23345.0355.0343.0354.0+10.0+2.91%40,200
2026-01-22357.0360.0344.0344.0-13.0-3.64%88,000
2026-01-21375.0375.0349.0357.0-21.0-5.56%79,900
2026-01-20382.0382.0361.0378.0+1.0+0.27%79,900
2026-01-19379.0379.0357.0377.0-8.0-2.08%117,800
2026-01-16343.0395.0343.0385.0+43.0+12.57%592,400
2026-01-15339.0342.0338.0342.0+5.0+1.48%6,700
2026-01-14340.0341.0337.0337.0-3.0-0.88%7,700
2026-01-13336.0340.0336.0340.0+5.0+1.49%5,200
2026-01-09337.0337.0335.0335.0-2.0-0.59%8,200
2026-01-08341.0341.0337.0337.0-4.0-1.17%8,200
2026-01-07343.0343.0339.0341.0-1.0-0.29%5,200
2026-01-06337.0344.0335.0342.0+6.0+1.79%16,300
2026-01-05332.0337.0331.0336.0+3.0+0.90%10,600
2025-12-30336.0336.0331.0333.0+1.0+0.30%5,000
2025-12-29333.0336.0331.0332.0+1.0+0.30%8,100
2025-12-26332.0333.0331.0331.0-1.0-0.30%31,400
2025-12-25333.0333.0331.0332.00.00.00%4,400
2025-12-24333.0335.0330.0332.0+1.0+0.30%13,300
2025-12-23333.0334.0330.0331.0+1.0+0.30%8,200
2025-12-22329.0336.0329.0330.0+1.0+0.30%14,400
2025-12-19331.0333.0327.0329.0-2.0-0.60%18,600
2025-12-18331.0331.0327.0331.00.00.00%11,200
2025-12-17332.0339.0330.0331.00.00.00%5,300
2025-12-16334.0335.0331.0331.0-3.0-0.90%9,000
2025-12-15335.0335.0333.0334.0-2.0-0.60%9,200
2025-12-12337.0339.0336.0336.0-1.0-0.30%3,200
2025-12-11339.0342.0335.0337.0+1.0+0.30%12,300
2025-12-10340.0344.0336.0336.00.00.00%10,700
2025-12-09349.0360.0334.0336.0-6.0-1.75%101,300
2025-12-08351.0354.0336.0342.0-13.0-3.66%38,800
2025-12-05342.0355.0342.0355.0-19.0-5.08%90,900
2025-12-04365.0375.0364.0374.0+10.0+2.75%75,000
2025-12-03360.0364.0355.0364.0+4.0+1.11%14,800
2025-12-02359.0360.0357.0360.0+4.0+1.12%7,300
2025-12-01356.0360.0350.0356.0-1.0-0.28%11,800
2025-11-28350.0357.0350.0357.0+7.0+2.00%7,300
2025-11-27354.0355.0346.0350.0-10.0-2.78%31,100
2025-11-26360.0362.0357.0360.0+5.0+1.41%19,800
2025-11-25359.0359.0355.0355.0+2.0+0.57%12,400
2025-11-21349.0357.0349.0353.0+4.0+1.15%26,200
2025-11-20349.0350.0348.0349.0+2.0+0.58%1,000
2025-11-19347.0347.0344.0347.0+1.0+0.29%5,600
2025-11-18348.0349.0346.0346.0-3.0-0.86%6,800
2025-11-17353.0354.0349.0349.0-3.0-0.85%11,700
2025-11-14347.0352.0347.0352.0+4.0+1.15%9,900
2025-11-13349.0351.0348.0348.00.00.00%4,200
2025-11-12347.0348.0346.0348.0+1.0+0.29%3,400
2025-11-11348.0349.0347.0347.0-1.0-0.29%1,000
2025-11-10349.0350.0346.0348.00.00.00%2,800
2025-11-07353.0353.0347.0348.0-3.0-0.85%3,000
2025-11-06352.0352.0349.0351.0+4.0+1.15%9,300
2025-11-05346.0348.0341.0347.0+2.0+0.58%7,200
2025-11-04344.0345.0343.0345.0+2.0+0.58%2,600
2025-10-31345.0345.0343.0343.00.00.00%2,100
2025-10-30344.0345.0342.0343.0-2.0-0.58%4,100
2025-10-29350.0351.0345.0345.0-5.0-1.43%10,100
2025-10-28355.0355.0350.0350.0-2.0-0.57%8,500
2025-10-27353.0355.0349.0352.0+4.0+1.15%14,100
2025-10-24345.0351.0345.0348.0+3.0+0.87%9,700
2025-10-23343.0345.0342.0345.0+1.0+0.29%7,000
2025-10-22341.0344.0341.0344.0+3.0+0.88%2,900
2025-10-21344.0344.0339.0341.0-2.0-0.58%14,600
2025-10-20345.0345.0342.0343.0-2.0-0.58%5,000
2025-10-17346.0350.0343.0345.0-15.0-4.17%17,200
2025-10-16355.0360.0351.0360.0+6.0+1.69%10,500
2025-10-15343.0354.0343.0354.0+14.0+4.12%15,100
2025-10-14353.0353.0333.0340.0-15.0-4.23%21,300
2025-10-10356.0358.0355.0355.0-3.0-0.84%3,500
2025-10-09360.0361.0358.0358.0-3.0-0.83%4,800
2025-10-08360.0362.0360.0361.0+1.0+0.28%6,400
2025-10-07357.0360.0354.0360.0+1.0+0.28%8,700
2025-10-06360.0366.0357.0359.0+7.0+1.99%25,900
2025-10-03356.0359.0351.0352.0-3.0-0.85%13,400
2025-10-02364.0364.0355.0355.0-8.0-2.20%9,000
2025-10-01375.0375.0363.0363.0-8.0-2.16%14,100
2025-09-30375.0376.0371.0371.0-3.0-0.80%6,700
2025-09-29377.0378.0374.0374.0+1.0+0.27%10,100
2025-09-26377.0379.0366.0373.0-1.0-0.27%36,100
2025-09-25374.0378.0373.0374.0+1.0+0.27%12,900
2025-09-24371.0374.0371.0373.0+3.0+0.81%5,900
2025-09-22369.0372.0368.0370.00.00.00%6,600
2025-09-19370.0372.0369.0370.00.00.00%18,600
2025-09-18369.0370.0368.0370.0+2.0+0.54%12,000
2025-09-17373.0373.0367.0368.0-2.0-0.54%7,200
2025-09-16369.0370.0368.0370.0+1.0+0.27%7,100
2025-09-12370.0371.0369.0369.0——17,300

直近120営業日分を表示