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
1994/12/30 984 985 982 982 10,000
1994/12/29 985 985 980 982 56,000
1994/12/28 960 985 960 985 147,000
1994/12/27 960 960 955 956 16,000
1994/12/26 952 965 942 954 33,000
1994/12/22 942 952 935 942 105,000
1994/12/21 945 949 942 942 97,000
1994/12/20 956 956 935 940 99,000
1994/12/19 941 959 940 959 183,000
1994/12/16 935 946 935 946 19,000
1994/12/15 936 936 935 935 15,000
1994/12/14 936 945 935 935 34,000
1994/12/13 947 947 940 944 15,000
1994/12/12 951 951 947 947 33,000
1994/12/09 955 959 951 951 39,000
1994/12/08 965 965 964 965 15,000
1994/12/07 962 973 962 973 19,000
1994/12/06 981 981 957 965 17,000
1994/12/05 970 977 970 977 16,000
1994/12/02 976 976 960 960 17,000
1994/12/01 964 964 955 956 18,000
1994/11/30 973 973 963 965 13,000
1994/11/29 964 964 962 963 9,000
1994/11/28 951 961 951 961 3,000
1994/11/25 946 950 946 950 15,000
1994/11/24 950 950 931 936 16,000
1994/11/22 950 950 940 950 25,000
1994/11/21 970 970 950 950 27,000
1994/11/18 965 966 950 950 28,000
1994/11/17 961 970 961 965 4,000
1994/11/16 975 975 965 965 28,000
1994/11/15 978 978 965 965 24,000
1994/11/14 968 968 960 968 35,000
1994/11/11 979 979 968 972 16,000
1994/11/10 980 980 968 980 39,000
1994/11/09 997 997 980 980 29,000
1994/11/08 1,000 1,020 1,000 1,000 59,000
1994/11/07 1,010 1,010 1,000 1,000 29,000
1994/11/04 1,020 1,020 1,010 1,010 14,000
1994/11/02 1,030 1,030 1,020 1,020 24,000
1994/11/01 1,030 1,030 1,030 1,030 7,000
1994/10/31 1,020 1,040 1,010 1,020 23,000
1994/10/28 1,020 1,020 1,010 1,010 8,000
1994/10/27 1,020 1,020 1,020 1,020 5,000
1994/10/26 1,020 1,020 1,010 1,020 12,000
1994/10/25 1,030 1,030 1,020 1,030 27,000
1994/10/24 1,030 1,030 1,020 1,030 9,000
1994/10/21 1,050 1,050 1,030 1,030 28,000
1994/10/20 1,070 1,070 1,050 1,050 35,000
1994/10/19 1,090 1,090 1,070 1,070 11,000
1994/10/18 1,090 1,090 1,070 1,070 15,000
1994/10/17 1,100 1,100 1,090 1,090 35,000
1994/10/14 1,100 1,120 1,100 1,100 17,000
1994/10/13 1,090 1,100 1,090 1,100 11,000
1994/10/12 1,090 1,090 1,090 1,090 8,000
1994/10/11 1,070 1,070 1,070 1,070 13,000
1994/10/07 1,080 1,100 1,080 1,100 5,000
1994/10/06 1,070 1,090 1,070 1,090 24,000
1994/10/05 1,080 1,090 1,080 1,090 22,000
1994/10/04 1,110 1,110 1,100 1,110 22,000
1994/10/03 1,070 1,070 1,070 1,070 8,000
1994/09/30 1,080 1,080 1,070 1,070 5,000
1994/09/29 1,060 1,070 1,060 1,070 3,000
1994/09/28 1,060 1,060 1,040 1,060 8,000
1994/09/27 1,090 1,090 1,080 1,080 10,000
1994/09/26 1,070 1,080 1,070 1,080 31,000
1994/09/22 1,040 1,050 1,030 1,050 51,000
1994/09/21 1,060 1,060 1,050 1,050 5,000
1994/09/20 1,020 1,060 1,020 1,060 45,000
1994/09/19 1,040 1,040 1,010 1,030 57,000
1994/09/16 1,040 1,040 1,040 1,040 10,000
1994/09/14 1,060 1,060 1,040 1,040 111,000
1994/09/13 1,100 1,100 1,070 1,080 57,000
1994/09/12 1,100 1,100 1,100 1,100 9,000
1994/09/09 1,140 1,140 1,100 1,100 184,000
1994/09/08 1,140 1,150 1,120 1,120 31,000
1994/09/05 1,200 1,200 1,160 1,160 6,000
1994/09/02 1,210 1,210 1,190 1,210 35,000
1994/09/01 1,200 1,210 1,190 1,210 23,000
1994/08/31 1,210 1,210 1,200 1,210 8,000
1994/08/30 1,200 1,210 1,200 1,210 7,000
1994/08/29 1,170 1,200 1,170 1,200 96,000
1994/08/26 1,150 1,150 1,150 1,150 8,000
1994/08/25 1,160 1,160 1,140 1,140 26,000
1994/08/24 1,190 1,190 1,170 1,170 16,000
1994/08/23 1,210 1,210 1,210 1,210 10,000
1994/08/22 1,240 1,240 1,240 1,240 4,000
1994/08/19 1,210 1,220 1,210 1,220 11,000
1994/08/17 1,190 1,190 1,190 1,190 8,000
1994/08/16 1,190 1,190 1,190 1,190 6,000
1994/08/15 1,190 1,200 1,190 1,190 17,000
1994/08/12 1,190 1,190 1,190 1,190 12,000
1994/08/11 1,200 1,200 1,190 1,190 6,000
1994/08/10 1,220 1,220 1,210 1,210 7,000
1994/08/09 1,250 1,250 1,200 1,230 72,000
1994/08/08 1,240 1,260 1,240 1,260 20,000
1994/08/05 1,230 1,230 1,230 1,230 10,000
1994/08/04 1,240 1,240 1,220 1,220 8,000
1994/08/03 1,220 1,230 1,220 1,230 12,000
1994/08/02 1,260 1,260 1,220 1,220 14,000
1994/08/01 1,230 1,230 1,210 1,210 6,000
1994/07/28 1,230 1,230 1,230 1,230 7,000
1994/07/27 1,250 1,250 1,250 1,250 3,000
1994/07/26 1,270 1,270 1,250 1,250 12,000
1994/07/25 1,260 1,260 1,240 1,240 6,000
1994/07/22 1,280 1,280 1,250 1,250 15,000
1994/07/21 1,260 1,260 1,240 1,240 40,000
1994/07/20 1,290 1,290 1,260 1,260 33,000
1994/07/19 1,260 1,290 1,260 1,290 59,000
1994/07/18 1,260 1,260 1,260 1,260 6,000
1994/07/15 1,260 1,260 1,260 1,260 7,000
1994/07/14 1,250 1,260 1,250 1,260 32,000
1994/07/13 1,250 1,250 1,230 1,230 13,000
1994/07/12 1,260 1,260 1,250 1,260 12,000
1994/07/11 1,270 1,270 1,250 1,250 11,000
1994/07/08 1,260 1,270 1,260 1,270 11,000
1994/07/07 1,270 1,270 1,260 1,270 38,000
1994/07/06 1,260 1,280 1,260 1,270 94,000
1994/07/05 1,220 1,250 1,220 1,250 38,000
1994/07/04 1,240 1,240 1,240 1,240 10,000
1994/07/01 1,230 1,230 1,200 1,200 4,000
1994/06/30 1,210 1,230 1,210 1,230 13,000
1994/06/29 1,250 1,250 1,230 1,230 40,000
1994/06/28 1,200 1,260 1,200 1,260 41,000
1994/06/27 1,170 1,190 1,170 1,180 7,000
1994/06/24 1,210 1,210 1,190 1,190 34,000
1994/06/23 1,190 1,210 1,190 1,210 42,000
1994/06/22 1,170 1,170 1,140 1,160 141,000
1994/06/21 1,180 1,180 1,170 1,170 39,000
1994/06/20 1,250 1,250 1,190 1,200 36,000
1994/06/17 1,230 1,240 1,200 1,230 102,000
1994/06/16 1,260 1,260 1,230 1,240 106,000
1994/06/15 1,260 1,260 1,250 1,250 26,000
1994/06/14 1,250 1,250 1,250 1,250 5,000
1994/06/13 1,240 1,250 1,240 1,250 18,000
1994/06/10 1,240 1,250 1,230 1,230 34,000
1994/06/09 1,250 1,260 1,250 1,260 2,000
1994/06/08 1,240 1,260 1,240 1,260 15,000
1994/06/07 1,230 1,250 1,230 1,240 28,000
1994/06/06 1,280 1,280 1,230 1,250 10,000
1994/06/03 1,250 1,300 1,250 1,300 61,000
1994/06/02 1,260 1,260 1,250 1,260 45,000
1994/06/01 1,260 1,260 1,250 1,250 9,000
1994/05/31 1,260 1,260 1,260 1,260 12,000
1994/05/30 1,260 1,260 1,260 1,260 40,000
1994/05/27 1,250 1,270 1,250 1,260 42,000
1994/05/26 1,240 1,240 1,240 1,240 5,000
1994/05/25 1,230 1,230 1,230 1,230 11,000
1994/05/24 1,230 1,250 1,230 1,250 22,000
1994/05/23 1,250 1,250 1,230 1,250 12,000
1994/05/20 1,240 1,250 1,240 1,250 11,000
1994/05/19 1,240 1,240 1,220 1,230 19,000
1994/05/18 1,250 1,250 1,230 1,230 10,000
1994/05/17 1,250 1,250 1,240 1,240 14,000
1994/05/16 1,250 1,250 1,250 1,250 16,000
1994/05/13 1,230 1,250 1,230 1,250 24,000
1994/05/12 1,250 1,260 1,250 1,260 13,000
1994/05/11 1,250 1,260 1,240 1,250 20,000
1994/05/10 1,250 1,250 1,250 1,250 10,000
1994/05/09 1,250 1,260 1,240 1,250 22,000
1994/05/06 1,250 1,250 1,230 1,250 11,000
1994/04/28 1,230 1,230 1,230 1,230 1,000
1994/04/27 1,230 1,230 1,230 1,230 3,000
1994/04/26 1,260 1,260 1,220 1,230 18,000
1994/04/25 1,270 1,270 1,200 1,260 33,000
1994/04/22 1,260 1,270 1,250 1,270 15,000
1994/04/21 1,250 1,250 1,250 1,250 49,000
1994/04/20 1,250 1,250 1,240 1,250 83,000
1994/04/19 1,250 1,250 1,240 1,250 34,000
1994/04/18 1,230 1,260 1,230 1,260 72,000
1994/04/15 1,230 1,260 1,230 1,250 12,000
1994/04/14 1,230 1,240 1,220 1,220 46,000
1994/04/13 1,240 1,240 1,230 1,230 15,000
1994/04/12 1,230 1,230 1,230 1,230 3,000
1994/04/11 1,230 1,240 1,230 1,240 9,000
1994/04/08 1,240 1,240 1,230 1,230 5,000
1994/04/07 1,230 1,250 1,230 1,250 5,000
1994/04/06 1,260 1,260 1,250 1,250 52,000
1994/04/05 1,260 1,270 1,250 1,250 47,000
1994/04/04 1,200 1,250 1,190 1,250 143,000
1994/04/01 1,200 1,200 1,200 1,200 3,000
1994/03/30 1,190 1,190 1,190 1,190 2,000
1994/03/29 1,200 1,210 1,200 1,210 14,000
1994/03/28 1,190 1,190 1,180 1,180 8,000
1994/03/24 1,190 1,190 1,180 1,190 21,000
1994/03/23 1,200 1,200 1,190 1,190 126,000
1994/03/22 1,210 1,210 1,200 1,200 3,000
1994/03/18 1,190 1,210 1,190 1,210 91,000
1994/03/17 1,230 1,230 1,190 1,190 315,000
1994/03/16 1,230 1,240 1,230 1,230 45,000
1994/03/15 1,210 1,220 1,190 1,220 42,000
1994/03/14 1,210 1,230 1,210 1,220 10,000
1994/03/11 1,210 1,230 1,200 1,230 25,000
1994/03/10 1,200 1,210 1,200 1,200 18,000
1994/03/09 1,220 1,220 1,190 1,210 88,000
1994/03/08 1,220 1,230 1,220 1,220 60,000
1994/03/07 1,240 1,240 1,220 1,240 12,000
1994/03/04 1,240 1,240 1,220 1,240 14,000
1994/03/03 1,230 1,230 1,220 1,220 22,000
1994/03/02 1,260 1,260 1,230 1,230 45,000
1994/03/01 1,240 1,270 1,230 1,250 90,000
1994/02/28 1,220 1,240 1,220 1,220 17,000
1994/02/25 1,200 1,220 1,200 1,220 62,000
1994/02/24 1,180 1,240 1,180 1,240 63,000
1994/02/23 1,170 1,170 1,170 1,170 7,000
1994/02/22 1,180 1,180 1,150 1,170 26,000
1994/02/21 1,190 1,200 1,180 1,180 11,000
1994/02/18 1,170 1,190 1,150 1,170 23,000
1994/02/17 1,170 1,170 1,160 1,170 10,000
1994/02/16 1,180 1,180 1,180 1,180 3,000
1994/02/15 1,160 1,160 1,130 1,130 34,000
1994/02/14 1,170 1,170 1,160 1,160 6,000
1994/02/10 1,160 1,180 1,160 1,180 13,000
1994/02/09 1,160 1,160 1,160 1,160 17,000
1994/02/08 1,160 1,200 1,160 1,200 28,000
1994/02/07 1,160 1,160 1,160 1,160 2,000
1994/02/04 1,170 1,170 1,150 1,150 27,000
1994/02/03 1,210 1,250 1,200 1,250 33,000
1994/02/02 1,210 1,210 1,190 1,210 24,000
1994/02/01 1,220 1,230 1,210 1,220 17,000
1994/01/31 1,210 1,220 1,210 1,220 13,000
1994/01/28 1,110 1,110 1,110 1,110 18,000
1994/01/27 1,150 1,150 1,150 1,150 16,000
1994/01/26 1,130 1,150 1,130 1,150 23,000
1994/01/25 1,150 1,150 1,130 1,150 26,000
1994/01/24 1,150 1,160 1,150 1,160 27,000
1994/01/21 1,210 1,250 1,210 1,250 153,000
1994/01/20 1,170 1,220 1,170 1,220 106,000
1994/01/19 1,140 1,160 1,130 1,160 69,000
1994/01/18 1,140 1,140 1,140 1,140 7,000
1994/01/17 1,130 1,130 1,120 1,120 16,000
1994/01/14 1,110 1,130 1,110 1,130 10,000
1994/01/13 1,120 1,130 1,100 1,100 89,000
1994/01/12 1,110 1,120 1,110 1,110 18,000
1994/01/11 1,110 1,110 1,110 1,110 15,000
1994/01/10 1,070 1,100 1,070 1,100 20,000
1994/01/07 1,070 1,070 1,040 1,060 15,000
1994/01/06 1,080 1,080 1,070 1,070 5,000
1994/01/05 1,090 1,090 1,090 1,090 6,000
1994/01/04 1,050 1,050 1,050 1,050 6,000

このページの先頭へ