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
2004/12/30 256 256 253 254 58,000
2004/12/29 251 254 251 254 69,000
2004/12/28 250 252 247 251 150,000
2004/12/27 252 258 251 253 301,000
2004/12/24 257 261 256 259 211,000
2004/12/22 257 257 253 256 114,000
2004/12/21 250 257 250 255 175,000
2004/12/20 252 252 248 250 100,000
2004/12/17 247 249 246 249 93,000
2004/12/16 248 249 246 247 79,000
2004/12/15 253 253 249 250 62,000
2004/12/14 256 258 246 250 188,000
2004/12/13 258 265 254 254 560,000
2004/12/10 254 262 253 258 421,000
2004/12/09 250 254 249 253 192,000
2004/12/08 248 250 247 249 83,000
2004/12/07 248 250 246 249 85,000
2004/12/06 250 250 247 248 129,000
2004/12/03 249 251 248 250 115,000
2004/12/02 250 250 247 248 59,000
2004/12/01 246 249 246 248 41,000
2004/11/30 250 251 248 248 44,000
2004/11/29 248 252 247 251 120,000
2004/11/26 249 249 247 247 55,000
2004/11/25 248 249 245 247 61,000
2004/11/24 244 248 244 245 60,000
2004/11/22 247 247 243 244 65,000
2004/11/19 248 249 247 247 54,000
2004/11/18 250 250 248 248 39,000
2004/11/17 248 249 246 248 53,000
2004/11/16 253 253 249 249 79,000
2004/11/15 249 252 249 252 99,000
2004/11/12 243 247 243 247 76,000
2004/11/11 247 248 246 246 33,000
2004/11/10 248 248 247 247 67,000
2004/11/09 251 251 247 248 81,000
2004/11/08 253 254 251 251 116,000
2004/11/05 252 254 251 252 86,000
2004/11/04 250 251 248 250 81,000
2004/11/02 250 250 242 246 93,000
2004/11/01 247 248 241 246 158,000
2004/10/29 241 242 240 242 69,000
2004/10/28 241 243 240 241 70,000
2004/10/27 241 242 240 241 34,000
2004/10/26 238 241 238 240 63,000
2004/10/25 240 240 238 238 61,000
2004/10/22 240 242 240 241 89,000
2004/10/21 242 243 241 241 93,000
2004/10/20 245 245 241 241 82,000
2004/10/19 243 246 243 245 110,000
2004/10/18 243 246 242 242 108,000
2004/10/15 244 244 242 242 102,000
2004/10/14 250 250 244 244 261,000
2004/10/13 253 253 250 250 397,000
2004/10/12 253 257 252 252 305,000
2004/10/08 251 254 251 252 635,000
2004/10/07 251 251 250 251 244,000
2004/10/06 250 250 248 250 294,000
2004/10/05 242 251 242 250 349,000
2004/10/04 240 241 240 241 270,000
2004/10/01 240 240 238 238 213,000
2004/09/30 239 241 239 239 103,000
2004/09/29 243 247 238 238 363,000
2004/09/28 241 250 241 242 221,000
2004/09/27 240 244 240 241 78,000
2004/09/24 240 241 239 239 178,000
2004/09/22 249 249 242 243 178,000
2004/09/21 254 254 248 248 183,000
2004/09/17 260 260 252 253 164,000
2004/09/16 266 266 260 260 204,000
2004/09/15 268 269 266 266 64,000
2004/09/14 267 270 267 268 79,000
2004/09/13 265 267 265 266 170,000
2004/09/10 274 274 263 264 350,000
2004/09/09 274 275 273 273 118,000
2004/09/08 274 276 274 274 122,000
2004/09/07 277 280 273 273 197,000
2004/09/06 276 277 275 277 89,000
2004/09/03 274 276 273 275 100,000
2004/09/02 277 277 272 273 279,000
2004/09/01 280 280 276 277 174,000
2004/08/31 279 280 277 277 215,000
2004/08/30 285 285 276 280 633,000
2004/08/27 300 306 295 295 148,000
2004/08/26 306 306 302 302 49,000
2004/08/25 306 306 299 302 45,000
2004/08/24 300 305 300 305 80,000
2004/08/23 294 303 294 302 59,000
2004/08/20 295 298 294 295 38,000
2004/08/19 289 294 289 294 21,000
2004/08/18 293 293 287 291 29,000
2004/08/17 297 298 291 293 74,000
2004/08/16 292 292 284 288 29,000
2004/08/13 296 296 288 291 97,000
2004/08/12 294 298 293 294 58,000
2004/08/11 296 296 290 293 68,000
2004/08/10 289 292 287 292 44,000
2004/08/09 277 289 277 288 40,000
2004/08/06 293 293 282 287 102,000
2004/08/05 287 293 287 292 74,000
2004/08/04 280 285 275 285 69,000
2004/08/03 290 291 282 284 79,000
2004/08/02 297 297 289 289 162,000
2004/07/30 292 294 285 293 139,000
2004/07/29 294 295 281 284 207,000
2004/07/28 298 305 289 290 190,000
2004/07/27 305 305 288 288 120,000
2004/07/26 305 306 295 302 78,000
2004/07/23 315 315 302 305 219,000
2004/07/22 314 314 312 312 40,000
2004/07/21 312 314 310 314 107,000
2004/07/20 317 317 312 312 55,000
2004/07/16 317 318 316 317 51,000
2004/07/15 317 319 317 317 70,000
2004/07/14 321 321 317 317 49,000
2004/07/13 322 323 317 320 76,000
2004/07/12 321 328 320 322 198,000
2004/07/09 322 322 319 320 143,000
2004/07/08 325 325 317 317 72,000
2004/07/07 324 325 314 324 138,000
2004/07/06 326 332 325 329 175,000
2004/07/05 325 330 323 325 162,000
2004/07/02 344 344 338 340 122,000
2004/07/01 342 351 342 344 391,000
2004/06/30 339 347 339 347 562,000
2004/06/29 324 340 324 336 271,000
2004/06/28 316 320 316 320 129,000
2004/06/25 317 318 314 316 50,000
2004/06/24 314 316 312 314 118,000
2004/06/23 311 315 307 315 189,000
2004/06/22 315 315 310 311 123,000
2004/06/21 314 317 313 314 79,000
2004/06/18 313 315 310 310 73,000
2004/06/17 316 316 313 314 50,000
2004/06/16 313 317 312 315 149,000
2004/06/15 314 314 310 311 78,000
2004/06/14 313 313 310 312 108,000
2004/06/11 303 308 303 308 174,000
2004/06/10 306 308 301 305 59,000
2004/06/09 301 306 300 303 157,000
2004/06/08 305 306 301 301 132,000
2004/06/07 305 306 303 304 128,000
2004/06/04 302 307 300 303 75,000
2004/06/03 312 312 302 304 94,000
2004/06/02 315 315 309 310 68,000
2004/06/01 309 314 308 313 169,000
2004/05/31 309 310 307 308 53,000
2004/05/28 307 310 306 309 184,000
2004/05/27 305 306 302 306 55,000
2004/05/26 301 307 301 307 150,000
2004/05/25 306 306 298 299 240,000
2004/05/24 301 315 301 305 649,000
2004/05/21 298 300 297 300 125,000
2004/05/20 295 297 294 297 280,000
2004/05/19 291 294 288 294 172,000
2004/05/18 300 301 290 292 167,000
2004/05/17 313 313 298 300 143,000
2004/05/14 320 320 312 313 79,000
2004/05/13 326 327 313 321 77,000
2004/05/12 318 330 316 326 71,000
2004/05/11 305 320 305 312 132,000
2004/05/10 326 329 311 312 209,000
2004/05/07 342 348 333 338 211,000
2004/05/06 350 361 350 352 148,000
2004/04/30 351 360 348 352 237,000
2004/04/28 355 355 350 350 143,000
2004/04/27 355 358 353 355 94,000
2004/04/26 355 357 354 355 102,000
2004/04/23 360 362 357 359 102,000
2004/04/22 359 361 357 358 90,000
2004/04/21 360 362 357 360 93,000
2004/04/20 359 363 355 362 149,000
2004/04/19 367 368 353 354 230,000
2004/04/16 356 364 356 362 272,000
2004/04/15 353 360 351 352 332,000
2004/04/14 353 354 351 353 117,000
2004/04/13 354 357 351 353 172,000
2004/04/12 348 355 345 352 364,000
2004/04/09 340 352 340 343 655,000
2004/04/08 339 360 338 356 640,000
2004/04/07 325 340 323 333 445,000
2004/04/06 323 323 316 321 147,000
2004/04/05 318 323 315 318 318,000
2004/04/02 312 316 306 306 202,000
2004/04/01 320 320 310 311 133,000
2004/03/31 318 318 308 317 78,000
2004/03/30 320 320 310 316 71,000
2004/03/29 319 319 316 318 75,000
2004/03/26 313 319 313 318 101,000
2004/03/25 313 314 308 311 71,000
2004/03/24 313 314 306 309 123,000
2004/03/23 313 315 305 308 165,000
2004/03/22 323 323 318 318 111,000
2004/03/19 325 326 320 322 365,000
2004/03/18 302 329 300 317 649,000
2004/03/17 286 294 285 292 65,000
2004/03/16 292 292 285 286 34,000
2004/03/15 290 294 289 292 78,000
2004/03/12 285 286 281 285 205,000
2004/03/11 290 295 290 293 65,000
2004/03/10 286 291 285 290 213,000
2004/03/09 286 286 283 285 164,000
2004/03/08 289 289 283 283 83,000
2004/03/05 277 287 277 286 172,000
2004/03/04 262 279 262 276 232,000
2004/03/03 263 264 261 261 72,000
2004/03/02 263 263 261 263 51,000
2004/03/01 265 266 260 263 138,000
2004/02/27 247 257 247 255 176,000
2004/02/26 247 255 246 251 172,000
2004/02/25 249 252 248 252 30,000
2004/02/24 250 251 247 249 32,000
2004/02/23 250 251 250 251 28,000
2004/02/20 252 255 250 250 34,000
2004/02/19 258 259 252 253 36,000
2004/02/18 258 260 256 259 34,000
2004/02/17 252 257 251 257 31,000
2004/02/16 245 253 245 253 126,000
2004/02/13 242 245 239 245 37,000
2004/02/12 241 241 238 238 44,000
2004/02/10 238 240 238 240 20,000
2004/02/09 239 240 239 239 17,000
2004/02/06 240 241 238 238 20,000
2004/02/05 239 241 239 239 20,000
2004/02/04 240 245 240 240 37,000
2004/02/03 243 245 240 242 57,000
2004/02/02 243 246 243 243 52,000
2004/01/30 245 248 240 243 54,000
2004/01/29 249 249 241 244 51,000
2004/01/28 250 255 250 251 56,000
2004/01/27 252 256 250 251 59,000
2004/01/26 255 255 251 252 32,000
2004/01/23 255 259 254 255 22,000
2004/01/22 253 259 253 254 58,000
2004/01/21 255 261 255 258 59,000
2004/01/20 255 260 254 254 79,000
2004/01/19 254 256 253 254 15,000
2004/01/16 250 253 250 253 21,000
2004/01/15 253 253 250 250 49,000
2004/01/14 257 257 252 252 25,000
2004/01/13 256 258 255 256 51,000
2004/01/09 253 255 251 251 26,000
2004/01/08 248 253 246 253 44,000
2004/01/07 245 248 244 246 29,000
2004/01/06 249 250 247 247 42,000
2004/01/05 249 249 246 248 17,000

このページの先頭へ