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
1989/12/29 2,260 2,260 2,230 2,230 12,000
1989/12/28 2,250 2,250 2,250 2,250 1,000
1989/12/27 2,220 2,300 2,220 2,300 30,000
1989/12/26 2,240 2,240 2,220 2,230 17,000
1989/12/25 2,200 2,200 2,200 2,200 10,000
1989/12/22 2,220 2,220 2,190 2,220 63,000
1989/12/21 2,280 2,280 2,230 2,230 7,000
1989/12/20 2,310 2,310 2,220 2,290 22,000
1989/12/19 2,300 2,330 2,280 2,300 16,000
1989/12/18 2,300 2,340 2,290 2,330 36,000
1989/12/15 2,300 2,310 2,300 2,300 65,000
1989/12/14 2,300 2,310 2,290 2,300 42,000
1989/12/13 2,290 2,320 2,280 2,310 50,000
1989/12/12 2,240 2,280 2,240 2,280 96,000
1989/12/11 2,300 2,310 2,280 2,280 31,000
1989/12/08 2,300 2,320 2,290 2,320 32,000
1989/12/07 2,330 2,340 2,280 2,300 17,000
1989/12/06 2,340 2,370 2,320 2,340 18,000
1989/12/05 2,310 2,350 2,310 2,340 184,000
1989/12/04 2,280 2,300 2,280 2,300 13,000
1989/12/01 2,390 2,390 2,210 2,210 58,000
1989/11/30 2,370 2,370 2,340 2,370 146,000
1989/11/29 2,380 2,390 2,310 2,390 180,000
1989/11/28 2,310 2,380 2,300 2,370 157,000
1989/11/27 2,270 2,300 2,270 2,300 114,000
1989/11/24 2,250 2,290 2,180 2,290 85,000
1989/11/22 2,270 2,270 2,250 2,250 76,000
1989/11/21 2,310 2,310 2,270 2,270 41,000
1989/11/20 2,220 2,290 2,220 2,260 26,000
1989/11/17 2,200 2,210 2,180 2,180 25,000
1989/11/16 2,250 2,250 2,200 2,200 34,000
1989/11/15 2,170 2,210 2,170 2,210 34,000
1989/11/14 2,160 2,170 2,160 2,160 52,000
1989/11/13 2,210 2,210 2,170 2,170 42,000
1989/11/10 2,190 2,230 2,190 2,200 63,000
1989/11/09 2,190 2,190 2,190 2,190 33,000
1989/11/08 2,150 2,200 2,150 2,190 49,000
1989/11/07 2,180 2,180 2,150 2,170 21,000
1989/11/06 2,130 2,190 2,130 2,180 35,000
1989/11/01 2,110 2,150 2,100 2,120 46,000
1989/10/31 2,100 2,150 2,100 2,150 38,000
1989/10/30 2,120 2,130 2,100 2,100 21,000
1989/10/27 2,100 2,120 2,100 2,120 66,000
1989/10/26 2,160 2,160 2,060 2,080 136,000
1989/10/25 2,200 2,200 2,160 2,160 61,000
1989/10/24 2,250 2,260 2,160 2,160 65,000
1989/10/23 2,290 2,290 2,250 2,260 12,000
1989/10/20 2,250 2,250 2,230 2,250 14,000
1989/10/19 2,200 2,210 2,200 2,210 17,000
1989/10/18 2,200 2,200 2,200 2,200 7,000
1989/10/17 2,160 2,270 2,160 2,190 26,000
1989/10/16 2,290 2,290 2,170 2,170 21,000
1989/10/13 2,200 2,280 2,200 2,270 21,000
1989/10/12 2,240 2,280 2,240 2,280 13,000
1989/10/11 2,290 2,290 2,240 2,240 15,000
1989/10/09 2,340 2,340 2,270 2,280 45,000
1989/10/06 2,300 2,300 2,270 2,280 30,000
1989/10/05 2,300 2,320 2,300 2,300 23,000
1989/10/04 2,340 2,340 2,250 2,300 96,000
1989/10/03 2,330 2,330 2,290 2,330 70,000
1989/10/02 2,310 2,310 2,290 2,290 52,000
1989/09/29 2,320 2,320 2,290 2,320 22,000
1989/09/28 2,320 2,350 2,290 2,290 185,000
1989/09/27 2,230 2,320 2,230 2,290 189,000
1989/09/26 2,150 2,250 2,140 2,250 60,000
1989/09/25 2,130 2,180 2,130 2,130 33,000
1989/09/22 2,150 2,170 2,150 2,150 47,000
1989/09/21 2,150 2,180 2,150 2,150 40,000
1989/09/20 2,160 2,160 2,080 2,150 34,000
1989/09/19 2,170 2,190 2,160 2,180 17,000
1989/09/18 2,140 2,220 2,140 2,220 21,000
1989/09/14 2,170 2,190 2,170 2,180 35,000
1989/09/13 2,160 2,180 2,160 2,160 46,000
1989/09/12 2,180 2,180 2,150 2,180 21,000
1989/09/11 2,190 2,190 2,190 2,190 2,000
1989/09/08 2,150 2,160 2,150 2,150 18,000
1989/09/07 2,170 2,180 2,160 2,170 26,000
1989/09/06 2,150 2,240 2,150 2,170 42,000
1989/09/05 2,240 2,240 2,210 2,210 52,000
1989/09/04 2,240 2,240 2,200 2,200 57,000
1989/09/01 2,200 2,220 2,180 2,200 49,000
1989/08/31 2,250 2,250 2,210 2,210 72,000
1989/08/30 2,210 2,210 2,210 2,210 33,000
1989/08/29 2,160 2,240 2,150 2,210 63,000
1989/08/28 2,160 2,160 2,160 2,160 2,000
1989/08/25 2,160 2,200 2,160 2,200 16,000
1989/08/24 2,180 2,190 2,140 2,140 62,000
1989/08/23 2,220 2,240 2,210 2,210 31,000
1989/08/22 2,230 2,240 2,210 2,240 51,000
1989/08/21 2,190 2,200 2,180 2,190 8,000
1989/08/18 2,190 2,210 2,180 2,200 24,000
1989/08/17 2,160 2,190 2,160 2,190 71,000
1989/08/16 2,170 2,200 2,170 2,200 4,000
1989/08/15 2,150 2,210 2,150 2,150 27,000
1989/08/14 2,170 2,170 2,150 2,150 18,000
1989/08/11 2,170 2,170 2,170 2,170 39,000
1989/08/10 2,160 2,170 2,160 2,160 68,000
1989/08/09 2,160 2,180 2,160 2,160 37,000
1989/08/08 2,180 2,180 2,150 2,180 15,000
1989/08/07 2,200 2,200 2,190 2,200 50,000
1989/08/04 2,190 2,200 2,140 2,190 43,000
1989/08/03 2,240 2,240 2,210 2,210 38,000
1989/08/02 2,190 2,280 2,190 2,240 157,000
1989/08/01 2,200 2,200 2,180 2,190 42,000
1989/07/31 2,220 2,220 2,180 2,180 48,000
1989/07/28 2,160 2,220 2,160 2,180 126,000
1989/07/27 2,140 2,160 2,140 2,150 114,000
1989/07/26 2,120 2,140 2,120 2,140 65,000
1989/07/25 2,090 2,140 2,090 2,140 54,000
1989/07/21 2,070 2,070 2,060 2,070 15,000
1989/07/20 2,100 2,100 2,070 2,070 93,000
1989/07/19 2,100 2,100 2,070 2,100 37,000
1989/07/18 2,100 2,100 2,060 2,070 54,000
1989/07/17 2,100 2,100 2,090 2,100 14,000
1989/07/14 2,130 2,150 2,130 2,150 34,000
1989/07/13 2,130 2,130 2,100 2,100 39,000
1989/07/12 2,100 2,100 2,100 2,100 134,000
1989/07/11 2,070 2,150 2,060 2,150 62,000
1989/07/10 2,100 2,110 2,080 2,080 82,000
1989/07/07 2,060 2,130 2,060 2,100 28,000
1989/07/06 2,020 2,040 2,020 2,030 29,000
1989/07/05 2,010 2,020 2,010 2,020 8,000
1989/07/04 2,000 2,000 2,000 2,000 21,000
1989/07/03 2,000 2,000 2,000 2,000 16,000
1989/06/30 2,050 2,050 2,000 2,000 114,000
1989/06/29 2,040 2,040 2,040 2,040 8,000
1989/06/28 2,120 2,120 2,040 2,040 21,000
1989/06/27 2,080 2,080 2,080 2,080 20,000
1989/06/26 2,000 2,000 2,000 2,000 42,000
1989/06/23 2,000 2,000 1,980 2,000 19,000
1989/06/22 1,960 1,990 1,960 1,970 104,000
1989/06/21 1,980 2,000 1,980 1,990 70,000
1989/06/20 2,000 2,020 1,980 1,980 41,000
1989/06/19 2,000 2,000 2,000 2,000 9,000
1989/06/16 2,050 2,050 2,000 2,030 42,000
1989/06/15 2,060 2,080 2,060 2,060 34,000
1989/06/14 2,120 2,120 2,060 2,060 25,000
1989/06/13 2,110 2,140 2,100 2,100 16,000
1989/06/12 2,150 2,150 2,150 2,150 4,000
1989/06/08 2,150 2,170 2,150 2,170 38,000
1989/06/07 2,190 2,190 2,150 2,190 17,000
1989/06/06 2,190 2,190 2,190 2,190 14,000
1989/06/05 2,190 2,190 2,160 2,160 7,000
1989/06/02 2,200 2,210 2,190 2,190 25,000
1989/06/01 2,230 2,230 2,220 2,220 10,000
1989/05/31 2,230 2,230 2,220 2,230 50,000
1989/05/30 2,230 2,240 2,210 2,230 33,000
1989/05/29 2,240 2,240 2,210 2,240 21,000
1989/05/26 2,230 2,240 2,200 2,200 26,000
1989/05/25 2,230 2,230 2,200 2,200 3,000
1989/05/24 2,250 2,250 2,190 2,230 13,000
1989/05/23 2,170 2,210 2,170 2,170 54,000
1989/05/22 2,200 2,220 2,160 2,170 67,000
1989/05/19 2,230 2,230 2,160 2,230 81,000
1989/05/18 2,200 2,200 2,160 2,160 41,000
1989/05/17 2,170 2,180 2,160 2,160 61,000
1989/05/16 2,200 2,200 2,150 2,150 73,000
1989/05/15 2,180 2,200 2,180 2,200 60,000
1989/05/12 2,190 2,190 2,180 2,180 16,000
1989/05/11 2,180 2,200 2,180 2,190 43,000
1989/05/10 2,200 2,200 2,190 2,200 29,000
1989/05/09 2,200 2,200 2,180 2,180 9,000
1989/05/08 2,180 2,200 2,180 2,200 16,000
1989/05/02 2,180 2,180 2,170 2,180 51,000
1989/05/01 2,180 2,180 2,160 2,180 50,000
1989/04/28 2,180 2,180 2,160 2,180 9,000
1989/04/27 2,160 2,180 2,160 2,180 12,000
1989/04/26 2,200 2,200 2,180 2,200 29,000
1989/04/25 2,150 2,150 2,150 2,150 74,000
1989/04/24 2,200 2,200 2,160 2,160 12,000
1989/04/21 2,150 2,230 2,150 2,230 24,000
1989/04/20 2,190 2,190 2,150 2,180 31,000
1989/04/19 2,140 2,180 2,140 2,180 31,000
1989/04/18 2,130 2,150 2,110 2,130 39,000
1989/04/17 2,100 2,100 2,090 2,100 19,000
1989/04/14 2,100 2,110 2,080 2,080 18,000
1989/04/13 2,120 2,120 2,100 2,100 29,000
1989/04/12 2,110 2,130 2,110 2,110 42,000
1989/04/11 2,100 2,120 2,100 2,110 31,000
1989/04/10 2,110 2,110 2,080 2,100 20,000
1989/04/06 2,100 2,110 2,100 2,110 5,000
1989/04/05 2,130 2,150 2,090 2,130 40,000
1989/04/04 2,050 2,060 2,050 2,060 120,000
1989/04/03 2,110 2,120 2,110 2,120 27,000
1989/03/31 2,190 2,200 2,190 2,190 16,000
1989/03/30 2,140 2,200 2,140 2,200 19,000
1989/03/29 2,140 2,140 2,100 2,140 16,000
1989/03/28 2,110 2,110 2,100 2,100 3,000
1989/03/27 2,160 2,200 2,140 2,140 65,000
1989/03/24 2,150 2,180 2,150 2,160 53,000
1989/03/23 2,150 2,190 2,140 2,140 38,000
1989/03/22 2,150 2,200 2,150 2,200 18,000
1989/03/20 2,110 2,160 2,110 2,150 92,000
1989/03/17 2,110 2,150 2,110 2,150 5,000
1989/03/16 2,100 2,150 2,080 2,150 34,000
1989/03/15 2,100 2,100 2,060 2,060 31,000
1989/03/14 2,080 2,080 2,060 2,060 92,000
1989/03/13 2,140 2,140 2,100 2,100 64,000
1989/03/10 2,170 2,170 2,150 2,150 5,000
1989/03/09 2,170 2,170 2,100 2,100 51,000
1989/03/08 2,190 2,200 2,190 2,190 11,000
1989/03/07 2,170 2,190 2,170 2,190 77,000
1989/03/06 2,180 2,180 2,150 2,150 21,000
1989/03/03 2,210 2,210 2,160 2,170 18,000
1989/03/02 2,150 2,200 2,150 2,160 5,000
1989/03/01 2,140 2,140 2,140 2,140 4,000
1989/02/28 2,180 2,180 2,120 2,120 50,000
1989/02/27 2,150 2,170 2,150 2,160 57,000
1989/02/23 2,200 2,200 2,190 2,200 13,000
1989/02/22 2,190 2,200 2,190 2,190 38,000
1989/02/21 2,190 2,200 2,180 2,180 5,000
1989/02/20 2,200 2,210 2,170 2,200 21,000
1989/02/17 2,250 2,260 2,200 2,200 69,000
1989/02/16 2,260 2,290 2,260 2,260 27,000
1989/02/15 2,300 2,310 2,270 2,270 23,000
1989/02/14 2,260 2,300 2,260 2,300 23,000
1989/02/13 2,320 2,350 2,300 2,340 32,000
1989/02/10 2,370 2,370 2,340 2,340 6,000
1989/02/09 2,370 2,370 2,360 2,360 13,000
1989/02/08 2,340 2,390 2,340 2,390 12,000
1989/02/07 2,360 2,370 2,340 2,340 27,000
1989/02/06 2,390 2,390 2,370 2,370 11,000
1989/02/03 2,360 2,360 2,350 2,350 36,000
1989/02/02 2,350 2,400 2,350 2,360 70,000
1989/02/01 2,350 2,380 2,350 2,350 39,000
1989/01/31 2,400 2,400 2,360 2,370 41,000
1989/01/30 2,360 2,420 2,360 2,420 147,000
1989/01/28 2,370 2,390 2,350 2,350 41,000
1989/01/27 2,300 2,350 2,270 2,350 54,000
1989/01/26 2,250 2,270 2,200 2,260 24,000
1989/01/25 2,280 2,290 2,260 2,270 11,000
1989/01/24 2,260 2,300 2,260 2,260 16,000
1989/01/23 2,290 2,310 2,200 2,200 31,000
1989/01/20 2,300 2,300 2,290 2,290 8,000
1989/01/19 2,300 2,340 2,300 2,300 17,000
1989/01/18 2,300 2,320 2,290 2,290 11,000
1989/01/17 2,290 2,300 2,290 2,290 43,000
1989/01/13 2,350 2,350 2,270 2,270 102,000
1989/01/12 2,370 2,370 2,330 2,350 122,000
1989/01/11 2,370 2,370 2,340 2,370 87,000
1989/01/10 2,440 2,450 2,350 2,390 123,000
1989/01/09 2,350 2,420 2,350 2,420 165,000
1989/01/06 2,290 2,350 2,290 2,350 144,000
1989/01/05 2,260 2,260 2,240 2,260 41,000
1989/01/04 2,240 2,240 2,220 2,240 21,000

このページの先頭へ