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
2009/12/30 76 76 73 73 166,000
2009/12/29 74 75 73 75 124,000
2009/12/28 73 74 72 73 313,000
2009/12/25 72 73 71 73 290,000
2009/12/24 72 73 71 71 306,000
2009/12/22 71 73 70 72 232,000
2009/12/21 71 72 71 71 208,000
2009/12/18 71 72 71 72 186,000
2009/12/17 72 73 70 71 402,000
2009/12/16 73 73 70 72 483,000
2009/12/15 72 73 71 71 235,000
2009/12/14 75 75 73 73 196,000
2009/12/11 75 77 74 77 284,000
2009/12/10 76 77 74 75 123,000
2009/12/09 75 76 75 76 68,000
2009/12/08 77 77 75 75 83,000
2009/12/07 78 78 76 76 139,000
2009/12/04 74 75 73 75 160,000
2009/12/03 73 74 72 73 209,000
2009/12/02 72 74 71 72 291,000
2009/12/01 72 73 70 71 506,000
2009/11/30 71 73 70 73 183,000
2009/11/27 74 75 70 70 340,000
2009/11/26 73 75 73 75 74,000
2009/11/25 72 74 72 74 55,000
2009/11/24 74 74 72 73 64,000
2009/11/20 73 75 72 74 87,000
2009/11/19 74 74 73 74 112,000
2009/11/18 75 76 73 73 173,000
2009/11/17 77 78 75 76 164,000
2009/11/16 78 78 77 77 114,000
2009/11/13 78 79 76 79 453,000
2009/11/12 82 82 79 79 254,000
2009/11/11 82 83 82 82 126,000
2009/11/10 81 83 81 82 123,000
2009/11/09 82 82 81 81 57,000
2009/11/06 83 84 81 81 113,000
2009/11/05 82 84 82 84 116,000
2009/11/04 83 83 82 82 69,000
2009/11/02 82 83 80 82 144,000
2009/10/30 83 84 82 83 79,000
2009/10/29 82 84 81 82 213,000
2009/10/28 85 86 83 83 154,000
2009/10/27 85 86 85 86 136,000
2009/10/26 85 86 85 86 54,000
2009/10/23 86 86 84 85 99,000
2009/10/22 86 87 84 84 118,000
2009/10/21 88 88 86 86 95,000
2009/10/20 85 87 84 87 341,000
2009/10/19 84 85 83 84 118,000
2009/10/16 83 84 83 84 39,000
2009/10/15 84 84 83 83 125,000
2009/10/14 84 84 82 83 108,000
2009/10/13 85 85 83 84 203,000
2009/10/09 84 85 83 84 246,000
2009/10/08 84 85 83 84 160,000
2009/10/07 82 84 81 84 208,000
2009/10/06 82 83 78 83 852,000
2009/10/05 88 89 82 83 469,000
2009/10/02 91 91 88 90 229,000
2009/10/01 87 90 87 90 145,000
2009/09/30 89 89 87 88 146,000
2009/09/29 90 90 89 89 115,000
2009/09/28 90 91 88 90 222,000
2009/09/25 93 94 92 93 148,000
2009/09/24 97 98 91 94 393,000
2009/09/18 98 98 97 98 114,000
2009/09/17 98 99 97 99 100,000
2009/09/16 98 99 98 98 148,000
2009/09/15 99 99 97 99 190,000
2009/09/14 98 99 97 99 153,000
2009/09/11 99 99 97 97 233,000
2009/09/10 98 99 97 98 82,000
2009/09/09 98 99 97 97 184,000
2009/09/08 98 99 97 98 61,000
2009/09/07 98 99 97 98 71,000
2009/09/04 98 99 97 98 189,000
2009/09/03 99 99 98 98 217,000
2009/09/02 100 100 98 98 324,000
2009/09/01 100 101 99 99 267,000
2009/08/31 99 102 99 101 497,000
2009/08/28 99 99 98 99 93,000
2009/08/27 100 100 99 99 149,000
2009/08/26 100 100 99 100 180,000
2009/08/25 98 100 98 99 176,000
2009/08/24 98 101 97 99 463,000
2009/08/21 98 99 97 97 147,000
2009/08/20 99 100 97 98 237,000
2009/08/19 101 102 99 99 159,000
2009/08/18 101 102 100 102 146,000
2009/08/17 102 103 101 102 134,000
2009/08/14 103 104 102 102 156,000
2009/08/13 101 103 101 102 146,000
2009/08/12 101 102 100 101 116,000
2009/08/11 101 102 101 101 82,000
2009/08/10 102 102 101 101 70,000
2009/08/07 101 102 100 101 70,000
2009/08/06 103 103 101 101 128,000
2009/08/05 101 102 101 102 189,000
2009/08/04 100 101 99 101 284,000
2009/08/03 100 101 100 101 220,000
2009/07/31 102 102 100 100 94,000
2009/07/30 100 102 100 102 130,000
2009/07/29 99 101 99 100 65,000
2009/07/28 102 102 99 100 158,000
2009/07/27 102 102 101 102 77,000
2009/07/24 101 102 101 102 138,000
2009/07/23 101 102 100 100 162,000
2009/07/22 101 102 100 102 147,000
2009/07/21 101 102 101 102 59,000
2009/07/17 101 101 99 101 190,000
2009/07/16 100 102 100 100 106,000
2009/07/15 99 100 99 99 57,000
2009/07/14 98 100 98 99 216,000
2009/07/13 102 102 97 97 312,000
2009/07/10 102 103 100 101 291,000
2009/07/09 100 105 100 103 417,000
2009/07/08 103 103 100 101 484,000
2009/07/07 105 106 103 103 158,000
2009/07/06 106 106 104 106 254,000
2009/07/03 105 106 104 106 154,000
2009/07/02 107 107 106 106 157,000
2009/07/01 105 107 105 107 145,000
2009/06/30 105 107 105 106 165,000
2009/06/29 106 107 105 105 149,000
2009/06/26 107 108 105 106 150,000
2009/06/25 107 107 106 106 212,000
2009/06/24 106 107 105 105 297,000
2009/06/23 106 107 104 107 251,000
2009/06/22 107 108 106 108 282,000
2009/06/19 107 107 104 105 378,000
2009/06/18 105 106 103 104 634,000
2009/06/17 107 108 106 107 243,000
2009/06/16 110 112 107 107 701,000
2009/06/15 110 112 110 110 521,000
2009/06/12 111 111 108 109 716,000
2009/06/11 111 113 110 112 464,000
2009/06/10 110 112 110 110 320,000
2009/06/09 110 113 110 110 487,000
2009/06/08 111 112 111 111 157,000
2009/06/05 112 113 111 111 140,000
2009/06/04 113 114 112 112 290,000
2009/06/03 113 115 113 113 168,000
2009/06/02 116 116 113 113 627,000
2009/06/01 111 115 111 114 887,000
2009/05/29 109 110 108 110 325,000
2009/05/28 107 110 107 109 281,000
2009/05/27 111 112 107 108 701,000
2009/05/26 104 109 103 109 1,386,000
2009/05/25 102 104 102 102 438,000
2009/05/22 98 102 98 100 421,000
2009/05/21 101 101 99 99 266,000
2009/05/20 100 102 100 102 329,000
2009/05/19 98 100 98 100 382,000
2009/05/18 100 100 97 97 869,000
2009/05/15 101 104 101 103 200,000
2009/05/14 101 102 100 101 263,000
2009/05/13 107 108 102 103 864,000
2009/05/12 107 108 107 108 211,000
2009/05/11 110 110 107 107 354,000
2009/05/08 107 108 107 108 398,000
2009/05/07 108 109 106 107 839,000
2009/05/01 99 103 98 103 848,000
2009/04/30 98 100 96 99 1,350,000
2009/04/28 100 102 98 100 1,908,000
2009/04/27 107 110 106 107 1,784,000
2009/04/24 117 120 114 117 1,211,000
2009/04/23 111 112 108 112 375,000
2009/04/22 111 113 110 112 400,000
2009/04/21 113 114 109 110 779,000
2009/04/20 120 120 115 117 455,000
2009/04/17 122 122 119 119 353,000
2009/04/16 124 124 119 120 651,000
2009/04/15 125 128 120 121 1,577,000
2009/04/14 122 132 121 124 6,171,000
2009/04/13 109 115 109 114 996,000
2009/04/10 116 116 109 110 1,153,000
2009/04/09 114 117 112 114 1,587,000
2009/04/08 111 116 108 112 2,408,000
2009/04/07 110 113 107 110 4,341,000
2009/04/06 98 105 97 104 4,623,000
2009/04/03 96 97 93 95 1,168,000
2009/04/02 93 96 93 94 653,000
2009/04/01 91 92 90 92 238,000
2009/03/31 92 92 89 89 538,000
2009/03/30 94 95 92 92 435,000
2009/03/27 97 99 91 92 2,437,000
2009/03/26 94 98 94 96 1,179,000
2009/03/25 93 94 92 94 323,000
2009/03/24 96 98 91 91 799,000
2009/03/23 90 97 90 94 1,575,000
2009/03/19 91 91 88 89 201,000
2009/03/18 89 91 88 90 267,000
2009/03/17 89 90 87 88 347,000
2009/03/16 86 90 86 88 585,000
2009/03/13 82 86 82 86 689,000
2009/03/12 82 82 80 80 228,000
2009/03/11 83 84 81 82 237,000
2009/03/10 83 83 82 82 141,000
2009/03/09 85 86 82 83 254,000
2009/03/06 88 88 85 85 322,000
2009/03/05 89 90 88 88 188,000
2009/03/04 88 89 87 87 309,000
2009/03/03 89 90 87 88 230,000
2009/03/02 88 91 88 88 308,000
2009/02/27 86 91 85 90 586,000
2009/02/26 86 87 85 86 638,000
2009/02/25 88 92 85 88 2,168,000
2009/02/24 78 81 78 80 296,000
2009/02/23 78 81 78 81 296,000
2009/02/20 78 82 78 81 647,000
2009/02/19 87 87 82 82 417,000
2009/02/18 86 88 86 88 246,000
2009/02/17 89 89 87 89 321,000
2009/02/16 88 90 87 89 509,000
2009/02/13 87 88 86 87 283,000
2009/02/12 88 89 86 87 383,000
2009/02/10 88 90 87 89 384,000
2009/02/09 92 93 88 88 588,000
2009/02/06 95 96 90 93 1,414,000
2009/02/05 94 95 92 94 977,000
2009/02/04 97 99 93 95 1,376,000
2009/02/03 100 100 97 97 799,000
2009/02/02 100 102 97 99 1,695,000
2009/01/30 104 104 99 102 1,914,000
2009/01/29 111 113 102 104 5,578,000
2009/01/28 99 108 97 107 8,860,000
2009/01/27 101 103 91 96 7,757,000
2009/01/26 122 126 86 97 10,366,000
2009/01/23 141 141 116 117 1,015,000
2009/01/22 145 145 141 144 116,000
2009/01/21 142 147 137 147 150,000
2009/01/20 145 145 141 142 150,000
2009/01/19 150 152 144 145 249,000
2009/01/16 154 156 146 146 393,000
2009/01/15 156 160 155 157 222,000
2009/01/14 156 159 155 159 107,000
2009/01/13 157 159 154 159 157,000
2009/01/09 158 158 154 158 130,000
2009/01/08 158 160 157 158 81,000
2009/01/07 164 164 159 160 230,000
2009/01/06 165 165 163 164 71,000
2009/01/05 163 164 161 164 59,000

このページの先頭へ