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 |
---|---|---|---|---|---|
2013/12/30 | 176 | 178 | 173 | 175 | 3,052,000 |
2013/12/27 | 167 | 174 | 166 | 174 | 4,075,000 |
2013/12/26 | 162 | 168 | 162 | 166 | 2,023,000 |
2013/12/25 | 161 | 163 | 160 | 162 | 1,263,000 |
2013/12/24 | 164 | 164 | 161 | 161 | 1,246,000 |
2013/12/20 | 162 | 164 | 162 | 163 | 816,000 |
2013/12/19 | 164 | 165 | 162 | 162 | 1,070,000 |
2013/12/18 | 161 | 165 | 160 | 162 | 1,587,000 |
2013/12/17 | 160 | 161 | 160 | 161 | 582,000 |
2013/12/16 | 164 | 165 | 160 | 160 | 1,472,000 |
2013/12/13 | 167 | 167 | 164 | 164 | 1,337,000 |
2013/12/12 | 166 | 167 | 166 | 167 | 916,000 |
2013/12/11 | 166 | 167 | 165 | 167 | 551,000 |
2013/12/10 | 167 | 168 | 165 | 166 | 699,000 |
2013/12/09 | 168 | 169 | 165 | 167 | 1,327,000 |
2013/12/06 | 164 | 166 | 161 | 165 | 1,641,000 |
2013/12/05 | 166 | 168 | 165 | 165 | 1,069,000 |
2013/12/04 | 166 | 166 | 164 | 165 | 1,407,000 |
2013/12/03 | 169 | 169 | 167 | 167 | 1,017,000 |
2013/12/02 | 168 | 170 | 167 | 168 | 2,340,000 |
2013/11/29 | 167 | 171 | 166 | 168 | 2,694,000 |
2013/11/28 | 172 | 172 | 167 | 168 | 2,095,000 |
2013/11/27 | 171 | 172 | 168 | 169 | 2,539,000 |
2013/11/26 | 172 | 175 | 167 | 172 | 8,032,000 |
2013/11/25 | 163 | 170 | 162 | 170 | 9,985,000 |
2013/11/22 | 160 | 164 | 159 | 161 | 5,065,000 |
2013/11/21 | 157 | 160 | 157 | 160 | 1,278,000 |
2013/11/20 | 158 | 159 | 156 | 156 | 1,037,000 |
2013/11/19 | 157 | 160 | 157 | 159 | 1,417,000 |
2013/11/18 | 159 | 159 | 157 | 158 | 748,000 |
2013/11/15 | 158 | 159 | 157 | 158 | 1,202,000 |
2013/11/14 | 159 | 160 | 157 | 157 | 2,148,000 |
2013/11/13 | 156 | 160 | 156 | 159 | 1,957,000 |
2013/11/12 | 153 | 158 | 151 | 157 | 2,276,000 |
2013/11/11 | 155 | 156 | 151 | 153 | 712,000 |
2013/11/08 | 152 | 154 | 151 | 154 | 724,000 |
2013/11/07 | 157 | 157 | 154 | 155 | 322,000 |
2013/11/06 | 154 | 158 | 153 | 157 | 504,000 |
2013/11/05 | 156 | 157 | 153 | 154 | 468,000 |
2013/11/01 | 157 | 157 | 152 | 156 | 1,287,000 |
2013/10/31 | 161 | 161 | 157 | 158 | 890,000 |
2013/10/30 | 162 | 164 | 160 | 161 | 1,846,000 |
2013/10/29 | 160 | 161 | 158 | 161 | 787,000 |
2013/10/28 | 161 | 161 | 158 | 160 | 1,047,000 |
2013/10/25 | 163 | 163 | 158 | 159 | 2,317,000 |
2013/10/24 | 157 | 163 | 157 | 162 | 2,857,000 |
2013/10/23 | 154 | 162 | 154 | 158 | 4,702,000 |
2013/10/22 | 153 | 155 | 152 | 154 | 609,000 |
2013/10/21 | 151 | 153 | 151 | 153 | 612,000 |
2013/10/18 | 151 | 152 | 150 | 150 | 384,000 |
2013/10/17 | 151 | 152 | 150 | 151 | 678,000 |
2013/10/16 | 148 | 148 | 147 | 147 | 294,000 |
2013/10/15 | 149 | 149 | 148 | 149 | 348,000 |
2013/10/11 | 150 | 151 | 149 | 149 | 624,000 |
2013/10/10 | 148 | 150 | 147 | 148 | 888,000 |
2013/10/09 | 144 | 147 | 143 | 146 | 418,000 |
2013/10/08 | 141 | 145 | 141 | 145 | 866,000 |
2013/10/07 | 146 | 147 | 142 | 142 | 868,000 |
2013/10/04 | 146 | 148 | 143 | 147 | 1,172,000 |
2013/10/03 | 150 | 151 | 148 | 148 | 945,000 |
2013/10/02 | 155 | 156 | 150 | 150 | 1,129,000 |
2013/10/01 | 155 | 159 | 154 | 156 | 1,384,000 |
2013/09/30 | 154 | 158 | 153 | 154 | 1,044,000 |
2013/09/27 | 156 | 157 | 153 | 155 | 1,095,000 |
2013/09/26 | 154 | 156 | 152 | 156 | 1,211,000 |
2013/09/25 | 158 | 158 | 153 | 155 | 1,583,000 |
2013/09/24 | 160 | 162 | 158 | 159 | 1,802,000 |
2013/09/20 | 162 | 163 | 159 | 161 | 1,526,000 |
2013/09/19 | 161 | 163 | 159 | 163 | 2,284,000 |
2013/09/18 | 159 | 161 | 157 | 159 | 2,702,000 |
2013/09/17 | 159 | 165 | 156 | 156 | 10,626,000 |
2013/09/13 | 150 | 154 | 150 | 154 | 2,465,000 |
2013/09/12 | 147 | 152 | 147 | 150 | 2,042,000 |
2013/09/11 | 156 | 156 | 147 | 147 | 3,120,000 |
2013/09/10 | 150 | 155 | 148 | 153 | 6,963,000 |
2013/09/09 | 150 | 150 | 143 | 145 | 6,707,000 |
2013/09/06 | 139 | 139 | 136 | 138 | 1,178,000 |
2013/09/05 | 142 | 142 | 139 | 139 | 1,023,000 |
2013/09/04 | 142 | 143 | 140 | 142 | 1,111,000 |
2013/09/03 | 140 | 143 | 140 | 143 | 1,940,000 |
2013/09/02 | 136 | 140 | 136 | 139 | 1,167,000 |
2013/08/30 | 135 | 136 | 134 | 134 | 425,000 |
2013/08/29 | 137 | 137 | 133 | 134 | 875,000 |
2013/08/28 | 138 | 138 | 136 | 136 | 636,000 |
2013/08/27 | 141 | 142 | 139 | 139 | 451,000 |
2013/08/26 | 140 | 144 | 139 | 143 | 854,000 |
2013/08/23 | 141 | 141 | 139 | 140 | 383,000 |
2013/08/22 | 137 | 139 | 136 | 138 | 579,000 |
2013/08/21 | 140 | 141 | 137 | 138 | 873,000 |
2013/08/20 | 142 | 144 | 138 | 140 | 1,573,000 |
2013/08/19 | 140 | 148 | 138 | 143 | 3,144,000 |
2013/08/16 | 135 | 140 | 134 | 139 | 1,029,000 |
2013/08/15 | 135 | 139 | 135 | 135 | 1,060,000 |
2013/08/14 | 134 | 135 | 132 | 134 | 478,000 |
2013/08/13 | 131 | 134 | 130 | 133 | 492,000 |
2013/08/12 | 133 | 133 | 130 | 130 | 353,000 |
2013/08/09 | 137 | 137 | 132 | 133 | 1,334,000 |
2013/08/08 | 140 | 143 | 139 | 139 | 992,000 |
2013/08/07 | 139 | 141 | 138 | 138 | 658,000 |
2013/08/06 | 139 | 141 | 138 | 139 | 428,000 |
2013/08/05 | 137 | 140 | 137 | 138 | 401,000 |
2013/08/02 | 133 | 137 | 133 | 137 | 280,000 |
2013/08/01 | 132 | 134 | 130 | 132 | 515,000 |
2013/07/31 | 133 | 134 | 131 | 131 | 455,000 |
2013/07/30 | 130 | 136 | 130 | 135 | 382,000 |
2013/07/29 | 139 | 139 | 131 | 131 | 709,000 |
2013/07/26 | 139 | 140 | 138 | 139 | 471,000 |
2013/07/25 | 141 | 142 | 140 | 140 | 458,000 |
2013/07/24 | 140 | 141 | 139 | 141 | 496,000 |
2013/07/23 | 140 | 140 | 139 | 139 | 152,000 |
2013/07/22 | 141 | 142 | 138 | 140 | 547,000 |
2013/07/19 | 143 | 143 | 138 | 140 | 1,135,000 |
2013/07/18 | 139 | 143 | 138 | 143 | 1,611,000 |
2013/07/17 | 137 | 140 | 137 | 139 | 518,000 |
2013/07/16 | 140 | 141 | 137 | 137 | 752,000 |
2013/07/12 | 138 | 142 | 137 | 139 | 1,283,000 |
2013/07/11 | 133 | 137 | 133 | 137 | 367,000 |
2013/07/10 | 137 | 137 | 135 | 135 | 308,000 |
2013/07/09 | 135 | 137 | 133 | 134 | 566,000 |
2013/07/08 | 141 | 141 | 135 | 135 | 901,000 |
2013/07/05 | 137 | 139 | 136 | 139 | 707,000 |
2013/07/04 | 136 | 137 | 135 | 137 | 420,000 |
2013/07/03 | 137 | 139 | 133 | 137 | 1,035,000 |
2013/07/02 | 135 | 137 | 134 | 137 | 701,000 |
2013/07/01 | 129 | 135 | 128 | 133 | 837,000 |
2013/06/28 | 127 | 130 | 126 | 128 | 624,000 |
2013/06/27 | 123 | 127 | 119 | 126 | 766,000 |
2013/06/26 | 127 | 127 | 120 | 121 | 632,000 |
2013/06/25 | 125 | 127 | 124 | 125 | 623,000 |
2013/06/24 | 128 | 134 | 125 | 126 | 1,506,000 |
2013/06/21 | 120 | 124 | 118 | 123 | 636,000 |
2013/06/20 | 124 | 126 | 124 | 125 | 160,000 |
2013/06/19 | 126 | 127 | 124 | 124 | 282,000 |
2013/06/18 | 125 | 128 | 124 | 124 | 242,000 |
2013/06/17 | 121 | 125 | 121 | 125 | 426,000 |
2013/06/14 | 122 | 123 | 119 | 123 | 479,000 |
2013/06/13 | 123 | 123 | 118 | 119 | 686,000 |
2013/06/12 | 124 | 125 | 121 | 124 | 518,000 |
2013/06/11 | 123 | 126 | 123 | 125 | 696,000 |
2013/06/10 | 122 | 124 | 120 | 122 | 611,000 |
2013/06/07 | 118 | 120 | 112 | 116 | 1,587,000 |
2013/06/06 | 128 | 131 | 122 | 123 | 1,084,000 |
2013/06/05 | 136 | 137 | 130 | 132 | 747,000 |
2013/06/04 | 128 | 133 | 126 | 133 | 641,000 |
2013/06/03 | 132 | 133 | 129 | 129 | 580,000 |
2013/05/31 | 134 | 136 | 132 | 133 | 474,000 |
2013/05/30 | 136 | 137 | 131 | 132 | 1,188,000 |
2013/05/29 | 137 | 141 | 135 | 139 | 760,000 |
2013/05/28 | 135 | 137 | 132 | 135 | 911,000 |
2013/05/27 | 139 | 139 | 136 | 136 | 939,000 |
2013/05/24 | 142 | 144 | 138 | 142 | 2,166,000 |
2013/05/23 | 156 | 158 | 140 | 141 | 6,164,000 |
2013/05/22 | 144 | 151 | 142 | 151 | 2,654,000 |
2013/05/21 | 146 | 146 | 143 | 144 | 1,089,000 |
2013/05/20 | 147 | 147 | 144 | 146 | 971,000 |
2013/05/17 | 140 | 144 | 137 | 144 | 713,000 |
2013/05/16 | 142 | 143 | 135 | 140 | 2,144,000 |
2013/05/15 | 146 | 148 | 139 | 140 | 2,601,000 |
2013/05/14 | 150 | 151 | 145 | 146 | 2,352,000 |
2013/05/13 | 150 | 151 | 147 | 150 | 1,681,000 |
2013/05/10 | 153 | 154 | 147 | 150 | 3,006,000 |
2013/05/09 | 150 | 160 | 150 | 154 | 10,368,000 |
2013/05/08 | 148 | 148 | 146 | 147 | 2,179,000 |
2013/05/07 | 144 | 147 | 144 | 146 | 2,340,000 |
2013/05/02 | 142 | 146 | 141 | 143 | 2,089,000 |
2013/05/01 | 144 | 150 | 141 | 142 | 11,673,000 |
2013/04/30 | 142 | 143 | 141 | 143 | 1,261,000 |
2013/04/26 | 144 | 144 | 140 | 141 | 1,964,000 |
2013/04/25 | 142 | 143 | 139 | 142 | 1,927,000 |
2013/04/24 | 145 | 145 | 140 | 142 | 2,855,000 |
2013/04/23 | 138 | 143 | 136 | 143 | 3,390,000 |
2013/04/22 | 138 | 139 | 136 | 137 | 1,282,000 |
2013/04/19 | 134 | 136 | 134 | 135 | 1,214,000 |
2013/04/18 | 137 | 140 | 134 | 134 | 2,467,000 |
2013/04/17 | 135 | 137 | 135 | 136 | 444,000 |
2013/04/16 | 135 | 136 | 133 | 134 | 932,000 |
2013/04/15 | 135 | 137 | 135 | 137 | 673,000 |
2013/04/12 | 138 | 138 | 134 | 135 | 1,179,000 |
2013/04/11 | 139 | 140 | 137 | 139 | 870,000 |
2013/04/10 | 136 | 138 | 136 | 136 | 806,000 |
2013/04/09 | 140 | 141 | 136 | 137 | 1,520,000 |
2013/04/08 | 137 | 140 | 136 | 139 | 1,143,000 |
2013/04/05 | 139 | 140 | 134 | 136 | 1,928,000 |
2013/04/04 | 133 | 140 | 133 | 138 | 1,306,000 |
2013/04/03 | 130 | 138 | 130 | 137 | 1,872,000 |
2013/04/02 | 126 | 130 | 116 | 128 | 2,038,000 |
2013/04/01 | 141 | 142 | 131 | 131 | 1,945,000 |
2013/03/29 | 144 | 146 | 138 | 139 | 6,763,000 |
2013/03/28 | 135 | 139 | 135 | 139 | 2,507,000 |
2013/03/27 | 137 | 139 | 133 | 135 | 1,447,000 |
2013/03/26 | 130 | 137 | 129 | 132 | 2,017,000 |
2013/03/25 | 132 | 133 | 130 | 130 | 806,000 |
2013/03/22 | 132 | 136 | 131 | 133 | 1,341,000 |
2013/03/21 | 131 | 134 | 131 | 133 | 775,000 |
2013/03/19 | 135 | 135 | 131 | 132 | 1,015,000 |
2013/03/18 | 135 | 137 | 133 | 135 | 1,043,000 |
2013/03/15 | 137 | 142 | 134 | 135 | 4,548,000 |
2013/03/14 | 133 | 137 | 132 | 136 | 1,870,000 |
2013/03/13 | 132 | 133 | 130 | 131 | 985,000 |
2013/03/12 | 137 | 137 | 132 | 132 | 1,614,000 |
2013/03/11 | 131 | 136 | 131 | 132 | 3,812,000 |
2013/03/08 | 127 | 128 | 126 | 127 | 660,000 |
2013/03/07 | 128 | 128 | 126 | 127 | 607,000 |
2013/03/06 | 128 | 128 | 126 | 127 | 526,000 |
2013/03/05 | 128 | 130 | 125 | 126 | 804,000 |
2013/03/04 | 126 | 130 | 125 | 127 | 2,093,000 |
2013/03/01 | 123 | 126 | 122 | 123 | 1,388,000 |
2013/02/28 | 123 | 124 | 121 | 122 | 1,079,000 |
2013/02/27 | 123 | 125 | 121 | 121 | 1,158,000 |
2013/02/26 | 122 | 124 | 122 | 123 | 633,000 |
2013/02/25 | 123 | 125 | 122 | 124 | 621,000 |
2013/02/22 | 122 | 123 | 121 | 121 | 780,000 |
2013/02/21 | 122 | 126 | 121 | 123 | 1,406,000 |
2013/02/20 | 123 | 124 | 121 | 122 | 1,650,000 |
2013/02/19 | 128 | 128 | 123 | 125 | 1,813,000 |
2013/02/18 | 125 | 129 | 120 | 128 | 4,080,000 |
2013/02/15 | 140 | 143 | 127 | 136 | 3,015,000 |
2013/02/14 | 133 | 138 | 133 | 135 | 885,000 |
2013/02/13 | 137 | 137 | 131 | 132 | 1,345,000 |
2013/02/12 | 142 | 143 | 134 | 139 | 1,530,000 |
2013/02/08 | 146 | 148 | 140 | 141 | 2,236,000 |
2013/02/07 | 140 | 144 | 140 | 144 | 2,875,000 |
2013/02/06 | 138 | 140 | 137 | 138 | 1,668,000 |
2013/02/05 | 136 | 138 | 135 | 136 | 973,000 |
2013/02/04 | 133 | 137 | 133 | 137 | 1,030,000 |
2013/02/01 | 133 | 135 | 131 | 133 | 1,109,000 |
2013/01/31 | 135 | 136 | 131 | 132 | 893,000 |
2013/01/30 | 135 | 138 | 134 | 136 | 926,000 |
2013/01/29 | 138 | 139 | 135 | 135 | 677,000 |
2013/01/28 | 140 | 140 | 136 | 138 | 871,000 |
2013/01/25 | 137 | 141 | 136 | 139 | 1,435,000 |
2013/01/24 | 129 | 139 | 128 | 137 | 1,724,000 |
2013/01/23 | 139 | 141 | 131 | 132 | 2,136,000 |
2013/01/22 | 147 | 154 | 136 | 141 | 7,662,000 |
2013/01/21 | 123 | 146 | 122 | 142 | 8,748,000 |
2013/01/18 | 123 | 125 | 123 | 123 | 491,000 |
2013/01/17 | 127 | 128 | 116 | 122 | 1,451,000 |
2013/01/16 | 128 | 129 | 126 | 128 | 628,000 |
2013/01/15 | 125 | 131 | 125 | 128 | 1,367,000 |
2013/01/11 | 127 | 130 | 123 | 124 | 1,570,000 |
2013/01/10 | 130 | 131 | 125 | 125 | 1,408,000 |
2013/01/09 | 123 | 133 | 122 | 130 | 3,830,000 |
2013/01/08 | 119 | 123 | 118 | 123 | 1,549,000 |
2013/01/07 | 120 | 121 | 117 | 119 | 987,000 |
2013/01/04 | 121 | 121 | 117 | 117 | 770,000 |