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 |
---|---|---|---|---|---|
2015/12/30 | 235 | 236 | 232 | 235 | 305,000 |
2015/12/29 | 224 | 233 | 222 | 233 | 405,000 |
2015/12/28 | 224 | 224 | 221 | 224 | 312,000 |
2015/12/25 | 222 | 225 | 220 | 225 | 509,000 |
2015/12/24 | 227 | 227 | 220 | 222 | 596,000 |
2015/12/22 | 228 | 229 | 221 | 225 | 646,000 |
2015/12/21 | 239 | 240 | 227 | 229 | 874,000 |
2015/12/18 | 237 | 245 | 237 | 241 | 793,000 |
2015/12/17 | 237 | 238 | 235 | 237 | 504,000 |
2015/12/16 | 238 | 239 | 234 | 235 | 399,000 |
2015/12/15 | 233 | 236 | 232 | 234 | 418,000 |
2015/12/14 | 227 | 231 | 224 | 230 | 627,000 |
2015/12/11 | 232 | 237 | 230 | 234 | 552,000 |
2015/12/10 | 237 | 239 | 234 | 234 | 430,000 |
2015/12/09 | 244 | 244 | 238 | 238 | 604,000 |
2015/12/08 | 246 | 247 | 244 | 244 | 324,000 |
2015/12/07 | 245 | 248 | 244 | 247 | 548,000 |
2015/12/04 | 243 | 243 | 241 | 243 | 418,000 |
2015/12/03 | 247 | 247 | 244 | 245 | 416,000 |
2015/12/02 | 247 | 249 | 245 | 248 | 621,000 |
2015/12/01 | 247 | 248 | 245 | 248 | 305,000 |
2015/11/30 | 249 | 249 | 247 | 247 | 370,000 |
2015/11/27 | 252 | 253 | 245 | 245 | 778,000 |
2015/11/26 | 249 | 255 | 249 | 254 | 725,000 |
2015/11/25 | 252 | 252 | 248 | 249 | 593,000 |
2015/11/24 | 246 | 256 | 246 | 254 | 1,283,000 |
2015/11/20 | 243 | 247 | 242 | 247 | 562,000 |
2015/11/19 | 247 | 248 | 240 | 244 | 1,558,000 |
2015/11/18 | 249 | 250 | 245 | 246 | 542,000 |
2015/11/17 | 248 | 251 | 248 | 249 | 583,000 |
2015/11/16 | 246 | 248 | 242 | 245 | 1,310,000 |
2015/11/13 | 252 | 260 | 252 | 257 | 654,000 |
2015/11/12 | 260 | 260 | 251 | 254 | 1,109,000 |
2015/11/11 | 256 | 264 | 256 | 261 | 1,111,000 |
2015/11/10 | 280 | 280 | 254 | 257 | 2,883,000 |
2015/11/09 | 283 | 286 | 281 | 282 | 736,000 |
2015/11/06 | 279 | 285 | 276 | 284 | 851,000 |
2015/11/05 | 269 | 280 | 266 | 278 | 1,019,000 |
2015/11/04 | 283 | 283 | 272 | 273 | 741,000 |
2015/11/02 | 279 | 284 | 277 | 280 | 734,000 |
2015/10/30 | 284 | 287 | 280 | 284 | 684,000 |
2015/10/29 | 286 | 287 | 279 | 285 | 840,000 |
2015/10/28 | 285 | 288 | 283 | 284 | 468,000 |
2015/10/27 | 285 | 290 | 285 | 287 | 804,000 |
2015/10/26 | 291 | 292 | 284 | 286 | 1,128,000 |
2015/10/23 | 290 | 291 | 286 | 290 | 656,000 |
2015/10/22 | 290 | 291 | 285 | 289 | 855,000 |
2015/10/21 | 286 | 292 | 286 | 289 | 1,146,000 |
2015/10/20 | 287 | 297 | 285 | 287 | 3,351,000 |
2015/10/19 | 280 | 285 | 274 | 283 | 1,003,000 |
2015/10/16 | 280 | 288 | 276 | 276 | 2,282,000 |
2015/10/15 | 273 | 283 | 273 | 282 | 1,608,000 |
2015/10/14 | 284 | 284 | 273 | 277 | 1,759,000 |
2015/10/13 | 264 | 282 | 264 | 282 | 2,575,000 |
2015/10/09 | 261 | 265 | 253 | 264 | 2,303,000 |
2015/10/08 | 275 | 275 | 264 | 265 | 1,564,000 |
2015/10/07 | 278 | 279 | 265 | 273 | 2,697,000 |
2015/10/06 | 285 | 289 | 275 | 280 | 3,434,000 |
2015/10/05 | 268 | 284 | 266 | 279 | 4,020,000 |
2015/10/02 | 256 | 268 | 256 | 262 | 3,877,000 |
2015/10/01 | 249 | 260 | 244 | 256 | 4,784,000 |
2015/09/30 | 233 | 247 | 231 | 244 | 2,469,000 |
2015/09/29 | 232 | 240 | 226 | 226 | 1,628,000 |
2015/09/28 | 231 | 238 | 226 | 237 | 998,000 |
2015/09/25 | 226 | 229 | 223 | 228 | 630,000 |
2015/09/24 | 227 | 232 | 226 | 226 | 582,000 |
2015/09/18 | 230 | 233 | 226 | 231 | 1,297,000 |
2015/09/17 | 226 | 228 | 221 | 226 | 801,000 |
2015/09/16 | 232 | 233 | 224 | 227 | 1,006,000 |
2015/09/15 | 228 | 236 | 228 | 230 | 1,708,000 |
2015/09/14 | 216 | 232 | 212 | 227 | 2,885,000 |
2015/09/11 | 214 | 216 | 211 | 212 | 1,238,000 |
2015/09/10 | 211 | 218 | 206 | 217 | 1,488,000 |
2015/09/09 | 214 | 218 | 211 | 215 | 1,513,000 |
2015/09/08 | 212 | 214 | 207 | 210 | 872,000 |
2015/09/07 | 202 | 212 | 202 | 210 | 964,000 |
2015/09/04 | 214 | 214 | 202 | 206 | 837,000 |
2015/09/03 | 215 | 216 | 210 | 211 | 549,000 |
2015/09/02 | 201 | 213 | 200 | 209 | 1,215,000 |
2015/09/01 | 218 | 219 | 208 | 208 | 1,004,000 |
2015/08/31 | 218 | 219 | 214 | 219 | 710,000 |
2015/08/28 | 221 | 222 | 213 | 217 | 1,050,000 |
2015/08/27 | 215 | 219 | 210 | 213 | 860,000 |
2015/08/26 | 205 | 213 | 203 | 212 | 1,145,000 |
2015/08/25 | 197 | 218 | 194 | 201 | 2,958,000 |
2015/08/24 | 210 | 219 | 204 | 204 | 2,584,000 |
2015/08/21 | 223 | 229 | 221 | 222 | 1,690,000 |
2015/08/20 | 234 | 237 | 231 | 232 | 1,043,000 |
2015/08/19 | 245 | 245 | 231 | 235 | 2,113,000 |
2015/08/18 | 248 | 248 | 240 | 245 | 2,491,000 |
2015/08/17 | 236 | 248 | 236 | 247 | 4,974,000 |
2015/08/14 | 221 | 236 | 219 | 234 | 3,741,000 |
2015/08/13 | 227 | 228 | 221 | 223 | 1,356,000 |
2015/08/12 | 229 | 230 | 225 | 228 | 1,168,000 |
2015/08/11 | 232 | 233 | 226 | 231 | 1,788,000 |
2015/08/10 | 219 | 232 | 217 | 232 | 2,435,000 |
2015/08/07 | 228 | 229 | 219 | 222 | 3,205,000 |
2015/08/06 | 224 | 232 | 218 | 232 | 3,513,000 |
2015/08/05 | 240 | 241 | 227 | 230 | 6,005,000 |
2015/08/04 | 223 | 231 | 216 | 230 | 5,102,000 |
2015/08/03 | 217 | 221 | 214 | 219 | 3,508,000 |
2015/07/31 | 207 | 219 | 206 | 218 | 6,234,000 |
2015/07/30 | 200 | 206 | 198 | 205 | 3,874,000 |
2015/07/29 | 195 | 206 | 192 | 202 | 9,977,000 |
2015/07/28 | 187 | 192 | 184 | 191 | 4,094,000 |
2015/07/27 | 184 | 192 | 182 | 190 | 4,448,000 |
2015/07/24 | 186 | 197 | 181 | 186 | 15,437,000 |
2015/07/23 | 164 | 166 | 163 | 166 | 365,000 |
2015/07/22 | 163 | 164 | 162 | 162 | 341,000 |
2015/07/21 | 163 | 164 | 162 | 164 | 177,000 |
2015/07/17 | 164 | 165 | 163 | 164 | 298,000 |
2015/07/16 | 162 | 164 | 162 | 164 | 345,000 |
2015/07/15 | 161 | 162 | 161 | 162 | 288,000 |
2015/07/14 | 158 | 162 | 157 | 161 | 483,000 |
2015/07/13 | 155 | 157 | 154 | 156 | 492,000 |
2015/07/10 | 159 | 161 | 152 | 153 | 1,148,000 |
2015/07/09 | 157 | 159 | 150 | 159 | 922,000 |
2015/07/08 | 167 | 167 | 161 | 161 | 642,000 |
2015/07/07 | 165 | 167 | 164 | 167 | 314,000 |
2015/07/06 | 165 | 168 | 162 | 164 | 807,000 |
2015/07/03 | 164 | 167 | 164 | 165 | 470,000 |
2015/07/02 | 166 | 167 | 162 | 164 | 700,000 |
2015/07/01 | 161 | 165 | 161 | 165 | 455,000 |
2015/06/30 | 160 | 162 | 158 | 162 | 750,000 |
2015/06/29 | 161 | 163 | 160 | 161 | 573,000 |
2015/06/26 | 165 | 166 | 164 | 165 | 236,000 |
2015/06/25 | 165 | 166 | 164 | 164 | 641,000 |
2015/06/24 | 167 | 167 | 165 | 167 | 371,000 |
2015/06/23 | 165 | 167 | 164 | 167 | 544,000 |
2015/06/22 | 167 | 167 | 164 | 164 | 290,000 |
2015/06/19 | 164 | 166 | 163 | 166 | 431,000 |
2015/06/18 | 164 | 165 | 163 | 163 | 323,000 |
2015/06/17 | 165 | 166 | 164 | 165 | 437,000 |
2015/06/16 | 165 | 166 | 165 | 165 | 178,000 |
2015/06/15 | 167 | 168 | 165 | 165 | 268,000 |
2015/06/12 | 168 | 168 | 167 | 167 | 389,000 |
2015/06/11 | 168 | 169 | 167 | 167 | 223,000 |
2015/06/10 | 168 | 169 | 167 | 167 | 474,000 |
2015/06/09 | 171 | 172 | 167 | 167 | 702,000 |
2015/06/08 | 172 | 175 | 168 | 171 | 2,649,000 |
2015/06/05 | 167 | 168 | 166 | 166 | 300,000 |
2015/06/04 | 168 | 169 | 167 | 167 | 429,000 |
2015/06/03 | 166 | 168 | 166 | 168 | 296,000 |
2015/06/02 | 166 | 167 | 166 | 166 | 192,000 |
2015/06/01 | 168 | 168 | 166 | 166 | 303,000 |
2015/05/29 | 169 | 169 | 166 | 168 | 407,000 |
2015/05/28 | 170 | 170 | 167 | 169 | 455,000 |
2015/05/27 | 167 | 169 | 167 | 169 | 235,000 |
2015/05/26 | 169 | 170 | 168 | 168 | 240,000 |
2015/05/25 | 166 | 170 | 166 | 169 | 563,000 |
2015/05/22 | 165 | 166 | 165 | 165 | 280,000 |
2015/05/21 | 166 | 166 | 165 | 165 | 330,000 |
2015/05/20 | 165 | 166 | 165 | 166 | 180,000 |
2015/05/19 | 164 | 166 | 164 | 166 | 267,000 |
2015/05/18 | 164 | 165 | 164 | 165 | 232,000 |
2015/05/15 | 163 | 164 | 163 | 163 | 311,000 |
2015/05/14 | 164 | 165 | 163 | 163 | 242,000 |
2015/05/13 | 163 | 165 | 163 | 163 | 324,000 |
2015/05/12 | 165 | 166 | 163 | 163 | 286,000 |
2015/05/11 | 167 | 167 | 164 | 165 | 607,000 |
2015/05/08 | 165 | 165 | 163 | 164 | 377,000 |
2015/05/07 | 166 | 166 | 163 | 163 | 636,000 |
2015/05/01 | 168 | 169 | 165 | 166 | 809,000 |
2015/04/30 | 169 | 172 | 168 | 169 | 998,000 |
2015/04/28 | 171 | 171 | 167 | 168 | 565,000 |
2015/04/27 | 176 | 176 | 170 | 170 | 733,000 |
2015/04/24 | 173 | 177 | 171 | 174 | 1,245,000 |
2015/04/23 | 167 | 174 | 167 | 173 | 1,256,000 |
2015/04/22 | 168 | 168 | 167 | 167 | 297,000 |
2015/04/21 | 168 | 168 | 166 | 168 | 319,000 |
2015/04/20 | 166 | 168 | 165 | 168 | 464,000 |
2015/04/17 | 168 | 168 | 167 | 168 | 157,000 |
2015/04/16 | 167 | 168 | 166 | 168 | 260,000 |
2015/04/15 | 169 | 169 | 167 | 167 | 142,000 |
2015/04/14 | 167 | 169 | 166 | 168 | 223,000 |
2015/04/13 | 167 | 167 | 166 | 167 | 214,000 |
2015/04/10 | 167 | 167 | 166 | 166 | 189,000 |
2015/04/09 | 169 | 170 | 166 | 167 | 470,000 |
2015/04/08 | 168 | 169 | 168 | 169 | 186,000 |
2015/04/07 | 167 | 168 | 167 | 168 | 167,000 |
2015/04/06 | 166 | 167 | 166 | 167 | 213,000 |
2015/04/03 | 167 | 168 | 166 | 167 | 172,000 |
2015/04/02 | 166 | 167 | 165 | 167 | 244,000 |
2015/04/01 | 167 | 167 | 165 | 165 | 330,000 |
2015/03/31 | 168 | 169 | 167 | 168 | 284,000 |
2015/03/30 | 169 | 169 | 165 | 166 | 428,000 |
2015/03/27 | 165 | 170 | 165 | 169 | 543,000 |
2015/03/26 | 168 | 168 | 165 | 165 | 504,000 |
2015/03/25 | 170 | 170 | 168 | 169 | 439,000 |
2015/03/24 | 172 | 172 | 169 | 169 | 578,000 |
2015/03/23 | 173 | 173 | 170 | 172 | 736,000 |
2015/03/20 | 172 | 174 | 171 | 174 | 887,000 |
2015/03/19 | 176 | 178 | 171 | 173 | 1,115,000 |
2015/03/18 | 177 | 177 | 175 | 177 | 527,000 |
2015/03/17 | 179 | 180 | 175 | 177 | 1,000,000 |
2015/03/16 | 176 | 177 | 174 | 175 | 646,000 |
2015/03/13 | 176 | 177 | 173 | 177 | 1,091,000 |
2015/03/12 | 177 | 180 | 173 | 173 | 2,837,000 |
2015/03/11 | 167 | 173 | 165 | 173 | 3,135,000 |
2015/03/10 | 165 | 167 | 163 | 165 | 1,155,000 |
2015/03/09 | 164 | 164 | 162 | 164 | 428,000 |
2015/03/06 | 168 | 169 | 164 | 164 | 545,000 |
2015/03/05 | 165 | 170 | 165 | 166 | 1,367,000 |
2015/03/04 | 160 | 165 | 159 | 165 | 848,000 |
2015/03/03 | 162 | 162 | 160 | 160 | 259,000 |
2015/03/02 | 162 | 163 | 160 | 162 | 488,000 |
2015/02/27 | 161 | 162 | 160 | 160 | 276,000 |
2015/02/26 | 162 | 162 | 161 | 162 | 339,000 |
2015/02/25 | 164 | 164 | 160 | 162 | 828,000 |
2015/02/24 | 162 | 164 | 162 | 163 | 822,000 |
2015/02/23 | 161 | 163 | 159 | 161 | 932,000 |
2015/02/20 | 158 | 162 | 157 | 158 | 1,144,000 |
2015/02/19 | 156 | 162 | 155 | 159 | 1,748,000 |
2015/02/18 | 157 | 157 | 155 | 156 | 344,000 |
2015/02/17 | 155 | 157 | 154 | 155 | 353,000 |
2015/02/16 | 157 | 157 | 154 | 154 | 577,000 |
2015/02/13 | 156 | 158 | 156 | 157 | 371,000 |
2015/02/12 | 158 | 158 | 156 | 157 | 482,000 |
2015/02/10 | 157 | 158 | 156 | 158 | 368,000 |
2015/02/09 | 154 | 157 | 154 | 156 | 428,000 |
2015/02/06 | 154 | 155 | 154 | 154 | 247,000 |
2015/02/05 | 155 | 156 | 152 | 154 | 697,000 |
2015/02/04 | 156 | 157 | 154 | 155 | 411,000 |
2015/02/03 | 158 | 158 | 152 | 155 | 1,085,000 |
2015/02/02 | 158 | 160 | 157 | 159 | 198,000 |
2015/01/30 | 161 | 162 | 157 | 161 | 645,000 |
2015/01/29 | 158 | 162 | 157 | 160 | 1,181,000 |
2015/01/28 | 154 | 158 | 154 | 157 | 680,000 |
2015/01/27 | 154 | 158 | 154 | 157 | 812,000 |
2015/01/26 | 153 | 155 | 152 | 154 | 404,000 |
2015/01/23 | 152 | 153 | 151 | 153 | 353,000 |
2015/01/22 | 153 | 155 | 150 | 152 | 904,000 |
2015/01/21 | 152 | 153 | 151 | 153 | 518,000 |
2015/01/20 | 150 | 153 | 149 | 152 | 649,000 |
2015/01/19 | 148 | 151 | 147 | 150 | 362,000 |
2015/01/16 | 148 | 149 | 145 | 146 | 507,000 |
2015/01/15 | 146 | 150 | 146 | 149 | 497,000 |
2015/01/14 | 146 | 148 | 146 | 146 | 375,000 |
2015/01/13 | 150 | 150 | 144 | 146 | 1,007,000 |
2015/01/09 | 150 | 151 | 150 | 150 | 346,000 |
2015/01/08 | 151 | 152 | 150 | 151 | 525,000 |
2015/01/07 | 151 | 153 | 150 | 152 | 413,000 |
2015/01/06 | 153 | 154 | 151 | 151 | 620,000 |
2015/01/05 | 153 | 156 | 152 | 155 | 466,000 |