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
1992/12/30 955 955 950 950 12,000
1992/12/29 961 961 957 957 36,000
1992/12/28 977 977 961 961 3,000
1992/12/25 956 966 956 957 10,000
1992/12/24 968 970 955 955 326,000
1992/12/22 970 970 955 960 52,000
1992/12/21 970 970 960 970 26,000
1992/12/18 960 968 960 965 37,000
1992/12/17 960 960 960 960 11,000
1992/12/16 975 975 965 965 17,000
1992/12/15 953 970 950 955 34,000
1992/12/14 956 956 953 955 67,000
1992/12/11 955 956 955 955 18,000
1992/12/10 960 960 958 960 70,000
1992/12/09 965 965 959 960 27,000
1992/12/08 960 960 957 960 91,000
1992/12/07 960 960 957 957 18,000
1992/12/04 960 960 956 956 10,000
1992/12/03 968 968 960 961 38,000
1992/12/02 969 969 962 969 20,000
1992/12/01 979 979 970 970 15,000
1992/11/30 990 990 980 980 37,000
1992/11/27 980 980 980 980 88,000
1992/11/26 985 985 980 980 66,000
1992/11/25 989 989 973 985 62,000
1992/11/24 1,000 1,000 987 987 19,000
1992/11/20 990 991 990 991 28,000
1992/11/19 1,060 1,060 1,060 1,060 27,000
1992/11/17 974 974 974 974 2,000
1992/11/16 972 972 972 972 2,000
1992/11/13 980 980 980 980 2,000
1992/11/12 971 980 971 980 3,000
1992/11/11 981 981 981 981 1,000
1992/11/10 981 981 981 981 3,000
1992/11/09 971 971 961 961 3,000
1992/11/06 961 961 961 961 19,000
1992/11/05 975 975 971 971 20,000
1992/11/02 971 971 971 971 4,000
1992/10/30 990 990 980 980 25,000
1992/10/29 991 992 991 992 38,000
1992/10/28 1,000 1,000 991 992 7,000
1992/10/27 992 992 992 992 4,000
1992/10/26 1,000 1,000 991 991 32,000
1992/10/23 1,010 1,010 1,000 1,000 28,000
1992/10/22 991 1,000 991 1,000 4,000
1992/10/21 990 1,000 990 990 30,000
1992/10/20 1,000 1,000 996 996 37,000
1992/10/19 1,000 1,000 1,000 1,000 11,000
1992/10/16 1,000 1,010 1,000 1,010 3,000
1992/10/15 1,010 1,010 1,000 1,000 24,000
1992/10/14 1,020 1,020 1,000 1,000 9,000
1992/10/13 998 1,030 998 998 27,000
1992/10/12 1,010 1,010 996 997 20,000
1992/10/09 1,010 1,010 1,010 1,010 25,000
1992/10/08 1,020 1,020 1,010 1,010 9,000
1992/10/07 1,030 1,040 1,030 1,040 3,000
1992/10/06 1,030 1,050 1,030 1,050 47,000
1992/10/05 1,080 1,080 1,010 1,010 51,000
1992/10/02 1,050 1,050 1,040 1,040 22,000
1992/10/01 1,060 1,080 1,040 1,050 43,000
1992/09/30 1,040 1,040 1,020 1,040 84,000
1992/09/29 1,050 1,050 1,040 1,040 55,000
1992/09/28 1,040 1,060 1,040 1,060 13,000
1992/09/25 1,040 1,040 1,040 1,040 42,000
1992/09/24 1,040 1,060 1,040 1,060 14,000
1992/09/22 1,040 1,080 1,040 1,080 13,000
1992/09/21 1,040 1,080 1,040 1,040 30,000
1992/09/18 1,060 1,060 1,040 1,050 41,000
1992/09/17 1,060 1,060 1,040 1,040 50,000
1992/09/16 1,080 1,080 1,080 1,080 60,000
1992/09/14 1,080 1,100 1,080 1,080 19,000
1992/09/11 1,130 1,130 1,080 1,080 70,000
1992/09/10 1,090 1,100 1,090 1,090 48,000
1992/09/09 1,090 1,090 1,080 1,090 8,000
1992/09/08 1,020 1,030 1,020 1,030 16,000
1992/09/07 1,020 1,020 1,020 1,020 18,000
1992/09/04 1,030 1,060 1,020 1,020 13,000
1992/09/03 1,000 1,050 996 1,050 14,000
1992/09/02 1,000 1,000 1,000 1,000 6,000
1992/09/01 1,070 1,070 1,020 1,020 28,000
1992/08/31 1,090 1,090 1,050 1,070 14,000
1992/08/28 1,080 1,080 1,060 1,080 13,000
1992/08/27 1,010 1,060 1,010 1,060 9,000
1992/08/26 982 995 982 995 19,000
1992/08/25 992 992 992 992 27,000
1992/08/24 1,050 1,050 1,000 1,020 21,000
1992/08/21 972 972 972 972 1,000
1992/08/20 962 970 958 970 21,000
1992/08/19 969 969 969 969 27,000
1992/08/18 969 969 969 969 1,000
1992/08/17 969 969 969 969 6,000
1992/08/14 961 962 951 961 40,000
1992/08/13 970 970 967 967 26,000
1992/08/12 973 973 973 973 12,000
1992/08/11 981 991 977 981 27,000
1992/08/10 1,000 1,000 980 990 47,000
1992/08/07 1,000 1,010 1,000 1,000 22,000
1992/08/06 1,020 1,020 1,000 1,020 25,000
1992/08/05 1,030 1,030 1,010 1,020 21,000
1992/08/04 1,040 1,040 1,010 1,030 50,000
1992/08/03 1,040 1,050 1,040 1,050 13,000
1992/07/31 1,040 1,060 1,040 1,040 16,000
1992/07/30 1,050 1,050 1,040 1,040 14,000
1992/07/29 1,130 1,130 1,070 1,070 34,000
1992/07/28 1,130 1,140 1,130 1,130 17,000
1992/07/27 1,160 1,160 1,100 1,100 31,000
1992/07/24 1,180 1,210 1,140 1,180 121,000
1992/07/23 1,090 1,180 1,090 1,180 81,000
1992/07/22 1,090 1,100 1,060 1,090 25,000
1992/07/21 1,090 1,100 1,080 1,090 42,000
1992/07/20 1,080 1,080 1,060 1,080 29,000
1992/07/17 1,060 1,060 1,060 1,060 5,000
1992/07/16 1,100 1,100 1,100 1,100 11,000
1992/07/15 1,110 1,110 1,110 1,110 16,000
1992/07/14 1,120 1,120 1,100 1,100 4,000
1992/07/13 1,110 1,110 1,110 1,110 68,000
1992/07/10 1,110 1,110 1,110 1,110 12,000
1992/07/09 1,100 1,110 1,100 1,110 13,000
1992/07/08 1,140 1,140 1,110 1,110 18,000
1992/07/07 1,150 1,150 1,140 1,150 45,000
1992/07/06 1,160 1,160 1,140 1,140 27,000
1992/07/03 1,140 1,160 1,130 1,160 101,000
1992/07/02 1,110 1,130 1,110 1,120 9,000
1992/07/01 1,100 1,110 1,100 1,110 20,000
1992/06/30 1,080 1,100 1,080 1,100 32,000
1992/06/29 1,110 1,110 1,090 1,090 26,000
1992/06/25 1,090 1,110 1,090 1,110 16,000
1992/06/24 1,120 1,130 1,110 1,110 11,000
1992/06/23 1,110 1,110 1,110 1,110 26,000
1992/06/22 1,090 1,110 1,090 1,110 9,000
1992/06/19 1,050 1,090 1,050 1,080 14,000
1992/06/18 1,070 1,070 1,050 1,070 10,000
1992/06/17 1,090 1,090 1,090 1,090 9,000
1992/06/16 1,090 1,090 1,090 1,090 7,000
1992/06/15 1,090 1,090 1,090 1,090 6,000
1992/06/12 1,120 1,120 1,080 1,090 29,000
1992/06/11 1,080 1,090 1,080 1,080 29,000
1992/06/10 1,080 1,080 1,080 1,080 14,000
1992/06/09 1,070 1,070 1,070 1,070 23,000
1992/06/08 1,070 1,070 1,070 1,070 25,000
1992/06/05 1,120 1,120 1,090 1,090 63,000
1992/06/04 1,100 1,100 1,100 1,100 1,000
1992/06/03 1,080 1,100 1,080 1,100 19,000
1992/06/02 1,140 1,150 1,100 1,100 51,000
1992/06/01 1,130 1,140 1,130 1,140 27,000
1992/05/29 1,090 1,130 1,090 1,130 35,000
1992/05/28 1,120 1,120 1,090 1,090 14,000
1992/05/27 1,110 1,130 1,100 1,120 49,000
1992/05/26 1,130 1,130 1,120 1,130 15,000
1992/05/25 1,110 1,110 1,100 1,110 17,000
1992/05/22 1,100 1,130 1,090 1,090 21,000
1992/05/21 1,120 1,130 1,120 1,120 10,000
1992/05/20 1,160 1,160 1,150 1,150 10,000
1992/05/19 1,160 1,170 1,160 1,160 18,000
1992/05/18 1,160 1,170 1,160 1,160 25,000
1992/05/15 1,160 1,160 1,130 1,150 92,000
1992/05/14 1,170 1,190 1,170 1,180 56,000
1992/05/13 1,140 1,170 1,140 1,160 32,000
1992/05/12 1,120 1,140 1,110 1,120 143,000
1992/05/11 1,120 1,130 1,110 1,120 38,000
1992/05/08 1,090 1,110 1,070 1,100 83,000
1992/05/07 1,070 1,090 1,060 1,080 150,000
1992/05/06 1,070 1,080 1,070 1,080 52,000
1992/05/01 1,050 1,070 1,050 1,070 39,000
1992/04/30 1,050 1,050 1,050 1,050 4,000
1992/04/28 1,090 1,090 1,050 1,050 9,000
1992/04/27 1,080 1,100 1,080 1,080 36,000
1992/04/24 1,090 1,100 1,090 1,100 13,000
1992/04/23 1,030 1,040 1,030 1,030 65,000
1992/04/22 1,030 1,030 1,020 1,030 56,000
1992/04/21 1,030 1,030 1,020 1,030 13,000
1992/04/20 1,050 1,060 1,050 1,050 4,000
1992/04/17 1,070 1,090 1,060 1,060 15,000
1992/04/16 1,050 1,050 1,030 1,050 22,000
1992/04/15 1,010 1,020 1,010 1,020 3,000
1992/04/14 1,000 1,010 1,000 1,010 17,000
1992/04/13 999 1,020 999 1,010 23,000
1992/04/10 1,010 1,020 1,010 1,010 22,000
1992/04/09 1,030 1,030 1,010 1,010 51,000
1992/04/08 1,030 1,050 1,000 1,030 31,000
1992/04/07 1,010 1,010 1,010 1,010 8,000
1992/04/06 1,050 1,050 1,030 1,030 9,000
1992/04/03 1,050 1,050 990 1,000 74,000
1992/04/02 1,030 1,050 1,020 1,050 79,000
1992/04/01 1,060 1,070 1,040 1,040 29,000
1992/03/31 1,080 1,080 1,060 1,060 6,000
1992/03/30 1,030 1,050 1,030 1,050 7,000
1992/03/27 1,100 1,100 1,050 1,050 9,000
1992/03/26 1,110 1,110 1,090 1,090 15,000
1992/03/25 1,100 1,120 1,100 1,120 12,000
1992/03/24 1,100 1,100 1,090 1,100 12,000
1992/03/23 1,110 1,110 1,090 1,090 79,000
1992/03/19 1,100 1,110 1,090 1,090 175,000
1992/03/18 1,070 1,080 1,070 1,080 92,000
1992/03/17 1,060 1,080 1,060 1,070 64,000
1992/03/16 1,050 1,060 1,050 1,060 22,000
1992/03/13 1,040 1,050 1,010 1,040 96,000
1992/03/12 1,050 1,050 1,020 1,020 21,000
1992/03/11 1,080 1,080 1,060 1,060 20,000
1992/03/10 1,120 1,120 1,120 1,120 7,000
1992/03/09 1,150 1,150 1,120 1,120 11,000
1992/03/06 1,120 1,120 1,120 1,120 5,000
1992/03/05 1,140 1,140 1,140 1,140 17,000
1992/03/04 1,150 1,160 1,150 1,160 20,000
1992/03/03 1,170 1,170 1,160 1,160 15,000
1992/03/02 1,170 1,170 1,150 1,160 87,000
1992/02/28 1,170 1,170 1,170 1,170 26,000
1992/02/27 1,170 1,180 1,170 1,170 34,000
1992/02/26 1,140 1,150 1,140 1,150 3,000
1992/02/25 1,150 1,150 1,140 1,140 103,000
1992/02/24 1,170 1,170 1,150 1,150 86,000
1992/02/21 1,180 1,180 1,170 1,170 5,000
1992/02/19 1,180 1,180 1,180 1,180 11,000
1992/02/18 1,190 1,200 1,190 1,190 15,000
1992/02/17 1,190 1,190 1,190 1,190 21,000
1992/02/14 1,190 1,200 1,190 1,190 11,000
1992/02/13 1,190 1,190 1,190 1,190 4,000
1992/02/12 1,190 1,190 1,190 1,190 5,000
1992/02/10 1,190 1,190 1,190 1,190 11,000
1992/02/07 1,180 1,180 1,180 1,180 1,000
1992/02/06 1,160 1,160 1,160 1,160 1,000
1992/02/05 1,160 1,160 1,150 1,150 9,000
1992/02/04 1,160 1,160 1,160 1,160 4,000
1992/02/03 1,160 1,170 1,160 1,160 33,000
1992/01/31 1,160 1,160 1,160 1,160 3,000
1992/01/29 1,150 1,150 1,150 1,150 9,000
1992/01/28 1,150 1,150 1,150 1,150 2,000
1992/01/27 1,160 1,160 1,150 1,150 20,000
1992/01/23 1,180 1,180 1,170 1,170 2,000
1992/01/22 1,160 1,180 1,160 1,160 66,000
1992/01/21 1,200 1,200 1,180 1,180 29,000
1992/01/20 1,220 1,220 1,200 1,200 41,000
1992/01/17 1,230 1,250 1,230 1,240 31,000
1992/01/16 1,230 1,250 1,210 1,250 43,000
1992/01/14 1,230 1,230 1,230 1,230 1,000
1992/01/13 1,240 1,250 1,240 1,240 13,000
1992/01/10 1,250 1,250 1,240 1,240 13,000
1992/01/09 1,250 1,250 1,250 1,250 10,000
1992/01/08 1,250 1,250 1,240 1,250 25,000
1992/01/07 1,250 1,250 1,250 1,250 1,000
1992/01/06 1,240 1,250 1,240 1,240 13,000

このページの先頭へ