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
1999/12/30 277 277 269 269 7,000
1999/12/29 270 275 270 272 27,000
1999/12/28 275 280 272 273 18,000
1999/12/27 287 287 275 275 21,000
1999/12/24 268 269 262 262 25,000
1999/12/22 267 269 260 269 27,000
1999/12/21 267 269 265 269 42,000
1999/12/20 270 270 260 260 45,000
1999/12/17 266 270 266 267 20,000
1999/12/16 268 277 267 268 20,000
1999/12/15 270 271 268 269 11,000
1999/12/14 270 270 268 268 37,000
1999/12/13 285 286 270 271 17,000
1999/12/10 266 280 266 280 70,000
1999/12/09 275 276 270 275 33,000
1999/12/08 270 278 270 275 20,000
1999/12/07 275 276 270 270 60,000
1999/12/06 275 291 275 275 36,000
1999/12/03 276 280 275 279 38,000
1999/12/02 288 288 275 275 71,000
1999/12/01 278 286 275 286 20,000
1999/11/30 281 283 281 282 32,000
1999/11/29 286 288 275 288 13,000
1999/11/26 275 293 275 288 27,000
1999/11/25 290 298 288 291 27,000
1999/11/24 290 297 278 278 73,000
1999/11/22 310 310 295 306 17,000
1999/11/19 280 299 279 298 43,000
1999/11/18 290 291 278 278 53,000
1999/11/17 277 289 277 289 33,000
1999/11/16 256 295 256 270 33,000
1999/11/15 291 291 251 251 44,000
1999/11/12 298 300 291 291 40,000
1999/11/11 302 303 300 300 37,000
1999/11/10 314 315 300 301 38,000
1999/11/09 320 320 305 305 51,000
1999/11/08 329 330 314 318 22,000
1999/11/05 324 330 320 330 36,000
1999/11/04 319 326 319 323 19,000
1999/11/02 330 330 310 319 43,000
1999/11/01 329 329 316 328 50,000
1999/10/29 314 320 301 312 85,000
1999/10/28 312 314 311 314 28,000
1999/10/27 308 311 305 311 8,000
1999/10/26 304 316 304 316 15,000
1999/10/25 305 305 301 304 31,000
1999/10/22 306 308 305 308 39,000
1999/10/21 310 311 300 308 44,000
1999/10/20 320 329 320 321 18,000
1999/10/19 315 320 315 320 15,000
1999/10/18 300 335 300 315 68,000
1999/10/15 340 350 315 315 60,000
1999/10/14 345 345 340 340 30,000
1999/10/13 346 348 341 341 22,000
1999/10/12 346 348 341 346 26,000
1999/10/08 350 350 340 348 34,000
1999/10/07 365 369 356 357 18,000
1999/10/06 361 368 355 365 16,000
1999/10/05 371 376 361 361 7,000
1999/10/04 379 379 376 376 30,000
1999/10/01 362 378 362 375 37,000
1999/09/30 360 370 350 365 48,000
1999/09/29 350 357 350 357 19,000
1999/09/28 352 355 350 355 36,000
1999/09/27 353 356 351 351 19,000
1999/09/24 359 360 350 358 23,000
1999/09/22 360 370 360 370 26,000
1999/09/21 365 370 365 366 18,000
1999/09/20 370 372 369 370 27,000
1999/09/17 385 385 365 369 37,000
1999/09/16 373 384 368 384 34,000
1999/09/14 380 384 370 383 58,000
1999/09/13 379 380 374 380 64,000
1999/09/10 361 375 361 374 113,000
1999/09/09 362 363 360 360 49,000
1999/09/08 360 369 360 367 34,000
1999/09/07 373 373 360 360 31,000
1999/09/06 380 380 368 373 26,000
1999/09/03 363 363 360 363 35,000
1999/09/02 380 380 363 363 50,000
1999/09/01 371 378 368 375 24,000
1999/08/31 360 368 360 368 32,000
1999/08/30 381 381 363 363 57,000
1999/08/27 381 384 378 378 27,000
1999/08/26 380 391 380 381 24,000
1999/08/25 393 394 380 381 27,000
1999/08/24 390 396 390 392 81,000
1999/08/23 377 389 377 379 21,000
1999/08/20 371 380 371 375 21,000
1999/08/19 389 389 371 374 25,000
1999/08/18 380 390 380 389 24,000
1999/08/17 380 385 375 375 28,000
1999/08/16 381 381 376 380 17,000
1999/08/13 371 377 371 371 26,000
1999/08/12 376 376 371 375 31,000
1999/08/11 375 379 375 375 31,000
1999/08/10 375 385 375 382 19,000
1999/08/09 362 390 362 390 37,000
1999/08/06 370 371 360 360 63,000
1999/08/05 385 385 370 370 40,000
1999/08/04 380 380 370 380 58,000
1999/08/03 400 400 370 375 57,000
1999/08/02 385 385 370 380 62,000
1999/07/30 398 402 380 380 118,000
1999/07/29 410 418 402 408 60,000
1999/07/28 405 415 405 409 78,000
1999/07/27 434 440 400 401 202,000
1999/07/26 398 441 396 433 360,000
1999/07/23 395 399 385 399 98,000
1999/07/22 435 436 395 395 230,000
1999/07/21 406 439 403 430 1,113,000
1999/07/19 370 405 365 401 389,000
1999/07/16 370 373 359 359 69,000
1999/07/15 374 380 363 363 138,000
1999/07/14 353 372 353 369 123,000
1999/07/13 361 365 351 351 104,000
1999/07/12 380 380 365 365 76,000
1999/07/09 379 380 365 375 268,000
1999/07/08 365 399 358 384 729,000
1999/07/07 340 360 332 357 216,000
1999/07/06 320 325 317 320 69,000
1999/07/05 315 320 313 315 38,000
1999/07/02 319 319 311 313 48,000
1999/07/01 311 311 310 310 53,000
1999/06/30 312 314 310 310 56,000
1999/06/29 318 319 311 311 28,000
1999/06/28 315 315 311 313 24,000
1999/06/25 312 315 310 311 22,000
1999/06/24 315 315 311 312 37,000
1999/06/23 316 320 316 316 31,000
1999/06/22 326 330 320 324 29,000
1999/06/21 323 330 315 320 42,000
1999/06/18 318 322 310 310 50,000
1999/06/17 320 325 318 318 51,000
1999/06/16 323 323 320 320 35,000
1999/06/15 330 330 322 323 17,000
1999/06/14 340 349 322 322 21,000
1999/06/11 340 340 332 340 122,000
1999/06/10 324 325 323 325 33,000
1999/06/09 311 324 309 324 34,000
1999/06/08 310 315 306 314 17,000
1999/06/07 303 324 303 315 16,000
1999/06/04 311 318 311 318 4,000
1999/06/03 317 317 310 311 10,000
1999/06/02 327 327 316 316 30,000
1999/06/01 311 313 310 312 19,000
1999/05/31 315 320 310 310 21,000
1999/05/28 310 320 310 320 52,000
1999/05/27 305 310 305 310 62,000
1999/05/26 309 309 305 305 51,000
1999/05/25 310 310 306 309 45,000
1999/05/24 310 310 309 310 41,000
1999/05/21 316 320 310 315 26,000
1999/05/20 321 322 316 316 53,000
1999/05/19 325 325 320 321 49,000
1999/05/18 330 331 325 325 15,000
1999/05/17 335 340 335 335 33,000
1999/05/14 340 340 337 337 27,000
1999/05/13 345 345 335 340 32,000
1999/05/12 357 357 346 346 50,000
1999/05/11 355 356 343 343 132,000
1999/05/10 347 353 345 353 112,000
1999/05/07 335 345 335 345 158,000
1999/05/06 323 330 323 325 64,000
1999/04/30 330 330 322 323 54,000
1999/04/28 319 323 315 315 76,000
1999/04/27 314 320 314 316 56,000
1999/04/26 305 320 305 313 66,000
1999/04/23 305 305 303 305 35,000
1999/04/22 310 310 301 305 23,000
1999/04/21 320 320 310 310 54,000
1999/04/20 329 329 320 320 44,000
1999/04/19 335 335 330 330 61,000
1999/04/16 322 324 320 320 99,000
1999/04/15 330 330 320 330 64,000
1999/04/14 337 337 330 331 77,000
1999/04/13 335 340 333 337 51,000
1999/04/12 346 350 340 340 71,000
1999/04/09 359 365 350 351 207,000
1999/04/08 348 365 348 359 364,000
1999/04/07 300 340 300 339 302,000
1999/04/06 285 295 285 286 39,000
1999/04/05 290 290 285 287 69,000
1999/04/02 271 275 263 275 75,000
1999/04/01 261 263 261 263 19,000
1999/03/31 260 269 260 269 32,000
1999/03/30 268 268 260 260 25,000
1999/03/29 269 270 265 268 22,000
1999/03/26 270 275 268 268 52,000
1999/03/25 270 270 260 270 27,000
1999/03/24 260 263 250 251 25,000
1999/03/23 267 279 264 264 88,000
1999/03/19 270 271 264 267 76,000
1999/03/18 263 265 250 250 66,000
1999/03/17 259 275 257 260 93,000
1999/03/16 238 249 235 249 77,000
1999/03/15 240 240 233 233 56,000
1999/03/12 240 240 235 240 38,000
1999/03/11 230 238 230 234 55,000
1999/03/10 231 231 227 227 43,000
1999/03/09 232 237 229 237 18,000
1999/03/08 230 240 230 232 19,000
1999/03/05 220 240 220 240 104,000
1999/03/04 230 231 224 224 31,000
1999/03/03 225 225 225 225 5,000
1999/03/02 239 239 226 226 43,000
1999/03/01 233 234 229 230 25,000
1999/02/26 233 238 228 234 15,000
1999/02/25 227 230 227 228 6,000
1999/02/24 225 227 225 227 8,000
1999/02/23 225 240 225 239 81,000
1999/02/22 230 231 225 231 38,000
1999/02/19 221 227 221 223 10,000
1999/02/18 220 220 215 220 27,000
1999/02/17 215 219 215 215 47,000
1999/02/16 215 220 215 215 26,000
1999/02/15 216 216 215 215 59,000
1999/02/12 218 218 215 217 191,000
1999/02/10 215 215 215 215 17,000
1999/02/09 217 218 215 216 80,000
1999/02/08 216 218 216 218 36,000
1999/02/05 218 219 217 218 26,000
1999/02/04 218 220 216 220 79,000
1999/02/03 221 225 220 221 11,000
1999/02/02 232 232 225 226 38,000
1999/02/01 234 234 230 232 31,000
1999/01/29 235 235 234 234 9,000
1999/01/28 237 240 234 235 25,000
1999/01/27 240 240 230 237 19,000
1999/01/26 232 238 232 238 30,000
1999/01/25 232 232 231 232 10,000
1999/01/22 227 229 226 226 31,000
1999/01/21 226 231 226 231 25,000
1999/01/20 231 231 223 231 17,000
1999/01/19 225 225 223 223 11,000
1999/01/18 223 231 223 224 8,000
1999/01/14 221 224 220 224 40,000
1999/01/13 220 229 220 220 10,000
1999/01/12 222 222 217 222 17,000
1999/01/11 222 230 222 224 15,000
1999/01/08 220 229 220 224 15,000
1999/01/07 227 228 220 223 12,000
1999/01/06 220 227 218 227 39,000
1999/01/05 230 230 225 225 87,000
1999/01/04 230 231 227 227 18,000

このページの先頭へ