日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＫＮＴ－ＣＴホールディングス(9726)の株価時系列情報

ＫＮＴ－ＣＴホールディングス(9726)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1988/12/28 2,200 2,200 2,180 2,200 9,000
1988/12/27 2,130 2,190 2,130 2,180 41,000
1988/12/26 2,100 2,100 2,080 2,100 17,000
1988/12/24 2,090 2,090 2,080 2,080 12,000
1988/12/23 2,080 2,090 2,040 2,060 56,000
1988/12/22 2,100 2,100 2,050 2,050 25,000
1988/12/21 2,040 2,050 2,030 2,040 14,000
1988/12/20 2,020 2,040 2,020 2,040 23,000
1988/12/19 2,010 2,020 2,000 2,000 22,000
1988/12/16 2,030 2,030 2,000 2,020 51,000
1988/12/15 2,030 2,030 2,000 2,000 38,000
1988/12/14 2,000 2,050 2,000 2,030 47,000
1988/12/13 2,040 2,050 2,040 2,050 23,000
1988/12/12 2,050 2,100 2,040 2,040 58,000
1988/12/09 2,110 2,110 2,090 2,090 7,000
1988/12/08 2,110 2,110 2,050 2,110 20,000
1988/12/07 2,120 2,120 2,110 2,110 18,000
1988/12/06 2,130 2,130 2,110 2,110 2,000
1988/12/05 2,090 2,090 2,080 2,090 11,000
1988/12/03 2,130 2,130 2,090 2,130 21,000
1988/12/02 2,100 2,100 2,080 2,090 30,000
1988/12/01 2,060 2,130 2,050 2,070 32,000
1988/11/30 2,000 2,100 2,000 2,050 42,000
1988/11/29 2,000 2,010 2,000 2,000 51,000
1988/11/28 1,990 2,000 1,970 2,000 68,000
1988/11/26 1,990 2,000 1,990 1,990 5,000
1988/11/25 1,990 2,020 1,990 2,010 32,000
1988/11/24 1,990 1,990 1,980 1,990 12,000
1988/11/22 2,000 2,000 1,980 1,980 35,000
1988/11/21 2,000 2,010 2,000 2,000 42,000
1988/11/18 1,980 2,010 1,980 2,000 39,000
1988/11/17 2,070 2,070 1,990 2,030 113,000
1988/11/16 1,960 2,030 1,960 2,030 188,000
1988/11/15 1,820 1,980 1,820 1,900 203,000
1988/11/14 1,790 1,800 1,770 1,790 279,000
1988/11/11 1,760 1,790 1,760 1,790 125,000
1988/11/10 1,750 1,790 1,720 1,770 62,000
1988/11/09 1,790 1,790 1,750 1,750 71,000
1988/11/08 1,800 1,800 1,790 1,800 23,000
1988/11/07 1,840 1,840 1,810 1,810 84,000
1988/11/05 1,850 1,850 1,850 1,850 16,000
1988/11/04 1,900 1,900 1,850 1,860 78,000
1988/11/02 1,960 1,960 1,900 1,900 33,000
1988/11/01 1,950 1,980 1,950 1,960 42,000
1988/10/31 2,000 2,060 1,990 1,990 27,000
1988/10/29 2,050 2,050 2,030 2,040 55,000
1988/10/28 2,050 2,080 2,050 2,060 125,000
1988/10/27 2,060 2,080 2,060 2,060 96,000
1988/10/26 2,080 2,080 2,060 2,080 24,000
1988/10/25 2,100 2,100 2,100 2,100 1,000
1988/10/24 2,100 2,100 2,100 2,100 21,000
1988/10/22 2,080 2,080 2,080 2,080 3,000
1988/10/21 2,100 2,100 2,100 2,100 7,000
1988/10/20 2,060 2,060 2,060 2,060 30,000
1988/10/18 2,060 2,060 2,060 2,060 15,000
1988/10/17 2,060 2,060 2,060 2,060 14,000
1988/10/14 2,120 2,120 2,040 2,120 25,000
1988/10/13 2,040 2,040 2,040 2,040 14,000
1988/10/12 2,080 2,080 2,080 2,080 13,000
1988/10/11 2,050 2,060 2,030 2,050 28,000
1988/10/07 2,080 2,080 2,080 2,080 2,000
1988/10/06 2,120 2,120 2,080 2,120 40,000
1988/10/05 2,120 2,120 2,100 2,120 37,000
1988/10/04 2,120 2,120 2,060 2,120 105,000
1988/10/03 2,150 2,150 2,120 2,120 12,000
1988/10/01 2,120 2,120 2,120 2,120 2,000
1988/09/30 2,130 2,170 2,120 2,170 9,000
1988/09/29 2,120 2,120 2,120 2,120 9,000
1988/09/28 2,120 2,150 2,120 2,150 8,000
1988/09/27 2,130 2,140 2,120 2,120 8,000
1988/09/26 2,150 2,180 2,120 2,120 37,000
1988/09/24 2,190 2,190 2,150 2,150 10,000
1988/09/22 2,200 2,200 2,200 2,200 16,000
1988/09/21 2,190 2,200 2,180 2,190 60,000
1988/09/20 2,250 2,250 2,180 2,180 58,000
1988/09/19 2,160 2,250 2,160 2,250 56,000
1988/09/16 2,120 2,200 2,120 2,150 10,000
1988/09/14 2,110 2,130 2,110 2,120 16,000
1988/09/13 2,140 2,140 2,100 2,100 60,000
1988/09/12 2,110 2,110 2,080 2,100 52,000
1988/09/09 2,150 2,150 2,100 2,100 15,000
1988/09/08 2,140 2,150 2,100 2,100 47,000
1988/09/07 2,050 2,100 2,050 2,100 39,000
1988/09/06 2,070 2,070 2,050 2,050 9,000
1988/09/05 2,070 2,070 2,050 2,070 5,000
1988/09/03 2,080 2,100 2,050 2,050 6,000
1988/09/02 2,070 2,100 2,050 2,050 17,000
1988/09/01 2,100 2,100 2,070 2,070 32,000
1988/08/31 2,170 2,170 2,100 2,150 73,000
1988/08/30 2,180 2,180 2,180 2,180 2,000
1988/08/29 2,200 2,200 2,190 2,190 7,000
1988/08/27 2,110 2,200 2,110 2,170 8,000
1988/08/26 2,110 2,110 2,090 2,090 67,000
1988/08/25 2,140 2,140 2,130 2,130 11,000
1988/08/24 2,160 2,160 2,140 2,140 62,000
1988/08/23 2,180 2,200 2,170 2,170 53,000
1988/08/22 2,190 2,200 2,190 2,200 45,000
1988/08/19 2,170 2,200 2,170 2,200 34,000
1988/08/18 2,190 2,200 2,160 2,160 83,000
1988/08/17 2,200 2,200 2,160 2,160 82,000
1988/08/16 2,200 2,200 2,200 2,200 7,000
1988/08/15 2,210 2,210 2,210 2,210 3,000
1988/08/12 2,250 2,250 2,230 2,250 31,000
1988/08/11 2,230 2,270 2,230 2,270 22,000
1988/08/10 2,250 2,250 2,230 2,230 29,000
1988/08/09 2,240 2,290 2,240 2,290 3,000
1988/08/08 2,290 2,290 2,290 2,290 14,000
1988/08/06 2,300 2,300 2,280 2,290 18,000
1988/08/05 2,290 2,290 2,290 2,290 21,000
1988/08/04 2,250 2,270 2,250 2,250 29,000
1988/08/03 2,280 2,290 2,270 2,270 6,000
1988/08/02 2,260 2,270 2,250 2,270 11,000
1988/08/01 2,250 2,250 2,250 2,250 2,000
1988/07/30 2,240 2,250 2,240 2,250 4,000
1988/07/29 2,200 2,250 2,200 2,200 7,000
1988/07/28 2,150 2,240 2,150 2,230 23,000
1988/07/27 2,190 2,220 2,110 2,110 186,000
1988/07/26 2,280 2,280 2,230 2,230 5,000
1988/07/25 2,210 2,210 2,210 2,210 2,000
1988/07/23 2,220 2,250 2,220 2,250 9,000
1988/07/22 2,210 2,270 2,210 2,250 80,000
1988/07/21 2,270 2,270 2,200 2,200 13,000
1988/07/20 2,310 2,310 2,270 2,270 24,000
1988/07/19 2,310 2,360 2,280 2,310 32,000
1988/07/18 2,330 2,330 2,250 2,270 15,000
1988/07/15 2,390 2,390 2,250 2,310 18,000
1988/07/14 2,410 2,410 2,340 2,370 13,000
1988/07/13 2,430 2,450 2,410 2,420 24,000
1988/07/12 2,420 2,420 2,420 2,420 1,000
1988/07/11 2,420 2,450 2,420 2,450 4,000
1988/07/08 2,360 2,370 2,330 2,340 38,000
1988/07/07 2,310 2,360 2,280 2,360 10,000
1988/07/06 2,200 2,300 2,200 2,200 22,000
1988/07/05 2,170 2,190 2,170 2,180 12,000
1988/07/04 2,190 2,190 2,160 2,160 16,000
1988/07/02 2,180 2,180 2,180 2,180 12,000
1988/07/01 2,210 2,250 2,200 2,200 48,000
1988/06/30 2,200 2,250 2,200 2,210 34,000
1988/06/29 2,250 2,250 2,230 2,230 17,000
1988/06/28 2,270 2,270 2,230 2,270 17,000
1988/06/27 2,250 2,250 2,250 2,250 2,000
1988/06/25 2,300 2,300 2,250 2,250 26,000
1988/06/24 2,310 2,320 2,310 2,320 7,000
1988/06/23 2,360 2,360 2,330 2,350 36,000
1988/06/22 2,450 2,450 2,360 2,360 26,000
1988/06/21 2,420 2,420 2,410 2,420 19,000
1988/06/20 2,400 2,450 2,400 2,410 58,000
1988/06/17 2,400 2,420 2,390 2,400 130,000
1988/06/16 2,390 2,450 2,390 2,440 42,000
1988/06/15 2,390 2,450 2,390 2,400 155,000
1988/06/14 2,360 2,390 2,360 2,390 22,000
1988/06/13 2,370 2,390 2,370 2,390 10,000
1988/06/10 2,410 2,410 2,390 2,390 34,000
1988/06/09 2,400 2,400 2,370 2,400 25,000
1988/06/08 2,330 2,350 2,330 2,350 96,000
1988/06/07 2,350 2,370 2,350 2,360 14,000
1988/06/06 2,370 2,390 2,370 2,390 14,000
1988/06/04 2,430 2,430 2,430 2,430 2,000
1988/06/03 2,400 2,400 2,370 2,400 40,000
1988/06/02 2,410 2,430 2,400 2,400 26,000
1988/06/01 2,390 2,440 2,390 2,430 93,000
1988/05/31 2,400 2,400 2,370 2,370 12,000
1988/05/30 2,330 2,400 2,330 2,370 17,000
1988/05/28 2,410 2,410 2,330 2,330 17,000
1988/05/27 2,400 2,430 2,390 2,430 69,000
1988/05/26 2,400 2,430 2,400 2,420 54,000
1988/05/25 2,420 2,420 2,400 2,420 22,000
1988/05/24 2,420 2,430 2,420 2,430 6,000
1988/05/23 2,430 2,450 2,430 2,450 23,000
1988/05/20 2,410 2,420 2,360 2,420 119,000
1988/05/19 2,450 2,450 2,410 2,410 134,000
1988/05/18 2,460 2,490 2,430 2,430 69,000
1988/05/17 2,460 2,460 2,430 2,460 27,000
1988/05/16 2,420 2,450 2,420 2,430 21,000
1988/05/13 2,450 2,470 2,450 2,450 24,000
1988/05/12 2,440 2,470 2,430 2,440 92,000
1988/05/11 2,510 2,520 2,470 2,480 58,000
1988/05/10 2,500 2,520 2,500 2,510 33,000
1988/05/09 2,530 2,530 2,500 2,510 28,000
1988/05/07 2,530 2,530 2,500 2,530 16,000
1988/05/06 2,540 2,540 2,450 2,500 65,000
1988/05/02 2,540 2,540 2,520 2,520 52,000
1988/04/30 2,550 2,550 2,540 2,550 46,000
1988/04/28 2,500 2,540 2,500 2,540 34,000
1988/04/27 2,500 2,540 2,490 2,500 71,000
1988/04/26 2,550 2,550 2,500 2,500 91,000
1988/04/25 2,530 2,550 2,520 2,540 116,000
1988/04/23 2,530 2,540 2,500 2,540 89,000
1988/04/22 2,580 2,580 2,530 2,550 266,000
1988/04/21 2,460 2,550 2,460 2,550 148,000
1988/04/20 2,470 2,500 2,450 2,480 85,000
1988/04/19 2,400 2,460 2,400 2,430 118,000
1988/04/18 2,470 2,500 2,420 2,420 164,000
1988/04/15 2,420 2,450 2,400 2,450 72,000
1988/04/14 2,410 2,410 2,390 2,400 80,000
1988/04/13 2,410 2,420 2,390 2,400 170,000
1988/04/12 2,340 2,420 2,340 2,380 142,000
1988/04/11 2,400 2,420 2,360 2,370 116,000
1988/04/08 2,410 2,430 2,380 2,420 92,000
1988/04/07 2,420 2,420 2,370 2,370 89,000
1988/04/06 2,380 2,380 2,340 2,350 34,000
1988/04/05 2,350 2,360 2,310 2,340 32,000
1988/04/04 2,370 2,370 2,350 2,350 53,000
1988/04/02 2,360 2,360 2,360 2,360 8,000
1988/04/01 2,410 2,410 2,360 2,360 15,000
1988/03/31 2,360 2,410 2,360 2,410 19,000
1988/03/30 2,400 2,410 2,350 2,400 131,000
1988/03/29 2,380 2,380 2,320 2,360 51,000
1988/03/28 2,280 2,340 2,280 2,340 21,000
1988/03/26 2,250 2,290 2,250 2,290 13,000
1988/03/25 2,280 2,280 2,210 2,280 57,000
1988/03/24 2,330 2,330 2,300 2,300 58,000
1988/03/23 2,370 2,370 2,310 2,330 72,000
1988/03/22 2,410 2,410 2,380 2,380 104,000
1988/03/18 2,420 2,600 2,390 2,450 896,000
1988/03/17 2,250 2,380 2,240 2,380 382,000
1988/03/16 2,210 2,250 2,210 2,230 113,000
1988/03/15 2,220 2,220 2,180 2,200 50,000
1988/03/14 2,200 2,220 2,180 2,220 58,000
1988/03/11 2,160 2,200 2,160 2,180 124,000
1988/03/10 2,150 2,200 2,150 2,150 241,000
1988/03/09 2,130 2,150 2,100 2,110 119,000
1988/03/08 2,090 2,100 2,090 2,100 28,000
1988/03/07 2,100 2,100 2,080 2,100 8,000
1988/03/05 2,130 2,130 2,090 2,090 12,000
1988/03/04 2,110 2,130 2,080 2,090 41,000
1988/03/03 2,100 2,150 2,090 2,110 198,000
1988/03/02 2,140 2,180 2,120 2,150 141,000
1988/03/01 2,150 2,150 2,100 2,100 34,000
1988/02/29 2,130 2,150 2,080 2,150 62,000
1988/02/27 2,050 2,120 2,050 2,120 50,000
1988/02/26 2,080 2,090 2,070 2,070 26,000
1988/02/25 2,050 2,090 2,050 2,070 23,000
1988/02/24 2,160 2,170 2,070 2,080 47,000
1988/02/23 2,120 2,120 2,060 2,100 59,000
1988/02/22 2,150 2,230 2,110 2,120 168,000
1988/02/19 2,250 2,250 2,150 2,190 386,000
1988/02/18 2,130 2,300 2,120 2,250 1,239,000
1988/02/17 1,990 2,120 1,990 2,110 768,000
1988/02/16 1,970 1,980 1,950 1,980 104,000
1988/02/15 1,970 1,970 1,960 1,970 35,000
1988/02/12 1,960 1,970 1,940 1,970 84,000
1988/02/10 1,950 1,960 1,930 1,960 113,000
1988/02/09 1,860 1,930 1,850 1,930 82,000
1988/02/08 1,880 1,910 1,880 1,890 55,000
1988/02/06 1,930 1,930 1,880 1,890 41,000
1988/02/05 1,900 1,940 1,880 1,940 41,000
1988/02/04 1,890 1,900 1,860 1,900 39,000
1988/02/03 1,990 1,990 1,890 1,890 146,000
1988/02/02 1,840 1,990 1,840 1,990 583,000
1988/02/01 1,830 1,840 1,830 1,840 2,000
1988/01/30 1,830 1,830 1,820 1,830 9,000
1988/01/28 1,810 1,830 1,810 1,830 68,000
1988/01/27 1,830 1,830 1,810 1,810 32,000
1988/01/26 1,810 1,840 1,800 1,800 54,000
1988/01/25 1,810 1,830 1,800 1,800 11,000
1988/01/23 1,800 1,830 1,800 1,830 11,000
1988/01/22 1,790 1,790 1,790 1,790 17,000
1988/01/21 1,830 1,830 1,810 1,810 13,000
1988/01/20 1,800 1,820 1,800 1,800 52,000
1988/01/19 1,840 1,850 1,830 1,850 11,000
1988/01/18 1,830 1,830 1,800 1,800 12,000
1988/01/14 1,800 1,800 1,800 1,800 4,000
1988/01/13 1,830 1,830 1,800 1,800 65,000
1988/01/12 1,810 1,810 1,810 1,810 7,000
1988/01/11 1,800 1,810 1,800 1,800 9,000
1988/01/08 1,820 1,820 1,800 1,800 7,000
1988/01/07 1,790 1,860 1,790 1,850 45,000
1988/01/06 1,800 1,850 1,800 1,820 10,000
1988/01/05 1,780 1,780 1,780 1,780 4,000
1988/01/04 1,720 1,720 1,720 1,720 15,000

このページの先頭へ