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
2017/12/29 1,833 1,853 1,802 1,812 59,100
2017/12/28 1,762 1,849 1,751 1,831 155,500
2017/12/27 1,739 1,771 1,739 1,746 52,100
2017/12/26 1,770 1,792 1,746 1,749 62,300
2017/12/25 1,779 1,780 1,742 1,766 67,300
2017/12/22 1,793 1,814 1,767 1,771 111,000
2017/12/21 1,768 1,809 1,762 1,793 135,100
2017/12/20 1,744 1,781 1,729 1,768 102,400
2017/12/19 1,741 1,756 1,719 1,743 54,900
2017/12/18 1,759 1,759 1,716 1,744 64,900
2017/12/15 1,780 1,796 1,727 1,735 96,900
2017/12/14 1,752 1,814 1,747 1,756 123,300
2017/12/13 1,692 1,755 1,692 1,749 119,200
2017/12/12 1,695 1,719 1,683 1,691 59,800
2017/12/11 1,670 1,690 1,658 1,686 69,100
2017/12/08 1,636 1,672 1,636 1,672 66,700
2017/12/07 1,665 1,687 1,640 1,642 72,900
2017/12/06 1,680 1,694 1,648 1,653 61,900
2017/12/05 1,667 1,690 1,658 1,689 38,600
2017/12/04 1,683 1,698 1,670 1,670 33,100
2017/12/01 1,708 1,715 1,682 1,682 52,800
2017/11/30 1,717 1,720 1,692 1,708 49,100
2017/11/29 1,682 1,716 1,681 1,712 80,300
2017/11/28 1,704 1,705 1,675 1,681 42,300
2017/11/27 1,716 1,716 1,671 1,699 91,900
2017/11/24 1,652 1,694 1,642 1,676 63,800
2017/11/22 1,668 1,677 1,651 1,652 41,100
2017/11/21 1,664 1,674 1,658 1,668 51,400
2017/11/20 1,656 1,675 1,655 1,664 53,800
2017/11/17 1,666 1,675 1,640 1,652 81,700
2017/11/16 1,654 1,676 1,627 1,638 155,000
2017/11/15 1,684 1,691 1,641 1,650 105,900
2017/11/14 1,675 1,707 1,649 1,678 194,200
2017/11/13 1,653 1,698 1,641 1,673 175,700
2017/11/10 1,852 1,860 1,641 1,653 542,100
2017/11/09 1,958 1,962 1,857 1,886 134,000
2017/11/08 1,944 1,952 1,931 1,952 60,900
2017/11/07 1,966 1,986 1,947 1,950 80,800
2017/11/06 1,986 2,010 1,962 1,973 66,500
2017/11/02 1,971 1,993 1,955 1,987 52,600
2017/11/01 1,962 1,971 1,948 1,967 52,000
2017/10/31 1,969 1,969 1,940 1,966 56,200
2017/10/30 1,953 1,974 1,941 1,974 67,500
2017/10/27 1,949 1,953 1,934 1,947 27,700
2017/10/26 1,915 1,949 1,907 1,939 62,400
2017/10/25 1,952 1,952 1,914 1,917 35,500
2017/10/24 1,940 1,954 1,926 1,949 35,900
2017/10/23 1,955 1,958 1,937 1,941 23,000
2017/10/20 1,943 1,952 1,922 1,927 91,100
2017/10/19 1,937 1,966 1,937 1,957 35,300
2017/10/18 1,931 1,957 1,925 1,937 31,100
2017/10/17 1,969 1,969 1,925 1,936 52,300
2017/10/16 1,958 1,973 1,954 1,969 37,900
2017/10/13 1,986 1,990 1,948 1,953 63,800
2017/10/12 1,984 2,016 1,972 2,002 51,500
2017/10/11 1,992 1,992 1,947 1,974 44,300
2017/10/10 1,967 1,996 1,967 1,972 35,200
2017/10/06 1,995 2,000 1,958 1,988 83,700
2017/10/05 2,026 2,037 1,991 2,005 49,600
2017/10/04 2,004 2,066 2,004 2,047 52,600
2017/10/03 2,093 2,093 2,009 2,034 55,200
2017/10/02 2,091 2,093 2,050 2,071 62,600
2017/09/29 2,100 2,114 2,091 2,102 48,800
2017/09/28 2,104 2,117 2,089 2,114 65,300
2017/09/27 2,143 2,150 2,091 2,098 65,500
2017/09/27 1 -> 0.10 分割
2017/09/26 215 220 214 215 527,000
2017/09/25 213 217 213 215 396,000
2017/09/22 215 215 212 215 268,000
2017/09/21 215 216 212 215 478,000
2017/09/20 218 220 214 215 585,000
2017/09/19 218 219 217 219 340,000
2017/09/15 215 217 214 217 580,000
2017/09/14 220 226 215 216 1,239,000
2017/09/13 217 219 215 218 498,000
2017/09/12 214 215 211 215 502,000
2017/09/11 216 217 212 213 265,000
2017/09/08 217 217 211 211 753,000
2017/09/07 220 221 217 219 528,000
2017/09/06 216 221 215 217 657,000
2017/09/05 221 222 214 216 968,000
2017/09/04 229 229 220 222 803,000
2017/09/01 223 231 223 228 1,674,000
2017/08/31 226 227 220 222 933,000
2017/08/30 220 229 219 226 1,980,000
2017/08/29 211 219 210 219 1,193,000
2017/08/28 207 215 207 214 1,191,000
2017/08/25 207 208 202 207 610,000
2017/08/24 200 211 200 207 1,120,000
2017/08/23 205 205 198 198 464,000
2017/08/22 198 206 198 201 575,000
2017/08/21 207 208 197 198 998,000
2017/08/18 211 213 207 208 1,094,000
2017/08/17 204 216 203 216 2,116,000
2017/08/16 198 204 198 204 557,000
2017/08/15 200 202 196 197 625,000
2017/08/14 200 203 196 203 595,000
2017/08/10 200 206 200 203 753,000
2017/08/09 200 209 197 200 2,769,000
2017/08/08 198 199 196 198 277,000
2017/08/07 200 200 193 198 613,000
2017/08/04 188 199 187 198 1,017,000
2017/08/03 187 188 185 188 503,000
2017/08/02 181 188 181 187 480,000
2017/08/01 184 187 181 181 518,000
2017/07/31 191 192 184 185 636,000
2017/07/28 195 195 191 192 289,000
2017/07/27 191 195 191 194 522,000
2017/07/26 195 196 190 191 797,000
2017/07/25 198 198 194 194 487,000
2017/07/24 200 200 198 198 368,000
2017/07/21 197 202 196 201 609,000
2017/07/20 201 201 197 197 527,000
2017/07/19 197 201 194 201 1,706,000
2017/07/18 198 200 193 198 896,000
2017/07/14 198 199 196 198 465,000
2017/07/13 199 199 195 199 779,000
2017/07/12 192 200 191 200 1,192,000
2017/07/11 204 205 193 194 1,571,000
2017/07/10 202 205 200 203 1,516,000
2017/07/07 200 201 195 199 1,980,000
2017/07/06 193 200 192 198 2,007,000
2017/07/05 190 193 187 191 1,246,000
2017/07/04 180 193 180 188 2,956,000
2017/07/03 173 180 173 180 1,041,000
2017/06/30 170 176 169 173 1,021,000
2017/06/29 171 172 170 172 452,000
2017/06/28 174 174 168 170 1,160,000
2017/06/27 165 171 163 171 1,450,000
2017/06/26 161 165 161 162 595,000
2017/06/23 165 165 159 161 865,000
2017/06/22 156 161 156 161 988,000
2017/06/21 154 156 153 156 412,000
2017/06/20 157 157 153 153 464,000
2017/06/19 154 156 154 156 343,000
2017/06/16 154 155 153 153 470,000
2017/06/15 149 153 149 153 1,163,000
2017/06/14 148 149 147 149 340,000
2017/06/13 148 148 147 148 257,000
2017/06/12 146 148 146 148 266,000
2017/06/09 147 148 146 147 480,000
2017/06/08 147 148 146 147 374,000
2017/06/07 144 146 144 146 274,000
2017/06/06 146 146 143 145 336,000
2017/06/05 144 147 144 146 325,000
2017/06/02 144 144 143 144 397,000
2017/06/01 141 143 141 143 256,000
2017/05/31 141 142 140 141 282,000
2017/05/30 143 143 142 142 54,000
2017/05/29 144 144 142 142 243,000
2017/05/26 145 145 142 142 328,000
2017/05/25 145 146 145 145 182,000
2017/05/24 143 146 143 144 394,000
2017/05/23 143 143 141 142 228,000
2017/05/22 140 144 140 143 348,000
2017/05/19 141 141 139 140 375,000
2017/05/18 142 143 140 140 292,000
2017/05/17 145 147 144 145 241,000
2017/05/16 143 145 143 144 347,000
2017/05/15 149 149 141 142 700,000
2017/05/12 149 150 148 150 852,000
2017/05/11 146 149 144 149 535,000
2017/05/10 144 145 144 145 253,000
2017/05/09 144 145 144 144 263,000
2017/05/08 146 146 144 146 477,000
2017/05/02 145 146 143 145 648,000
2017/05/01 142 144 141 144 562,000
2017/04/28 138 141 137 141 866,000
2017/04/27 135 139 132 136 954,000
2017/04/26 135 136 135 135 166,000
2017/04/25 134 136 134 134 233,000
2017/04/24 134 134 133 134 112,000
2017/04/21 133 134 132 132 237,000
2017/04/20 132 133 132 132 119,000
2017/04/19 133 135 132 132 274,000
2017/04/18 131 134 131 133 265,000
2017/04/17 131 132 128 131 584,000
2017/04/14 132 132 131 131 274,000
2017/04/13 132 133 131 132 228,000
2017/04/12 132 133 131 133 328,000
2017/04/11 133 135 133 134 302,000
2017/04/10 134 135 133 133 317,000
2017/04/07 133 135 133 133 466,000
2017/04/06 136 136 133 134 723,000
2017/04/05 136 137 136 136 77,000
2017/04/04 139 139 135 136 449,000
2017/04/03 138 139 138 138 196,000
2017/03/31 140 140 138 138 213,000
2017/03/30 140 140 139 139 208,000
2017/03/29 139 140 138 140 218,000
2017/03/28 137 139 137 139 476,000
2017/03/27 140 140 137 137 494,000
2017/03/24 139 140 139 140 198,000
2017/03/23 141 142 139 139 337,000
2017/03/22 141 142 140 141 615,000
2017/03/21 140 142 139 142 727,000
2017/03/17 140 140 139 139 376,000
2017/03/16 139 141 137 139 592,000
2017/03/15 138 139 137 139 340,000
2017/03/14 137 138 136 138 170,000
2017/03/13 137 138 137 137 153,000
2017/03/10 137 138 136 137 432,000
2017/03/09 136 137 136 136 139,000
2017/03/08 135 136 134 136 318,000
2017/03/07 134 136 134 135 458,000
2017/03/06 135 135 134 134 224,000
2017/03/03 136 137 134 135 378,000
2017/03/02 135 136 135 136 266,000
2017/03/01 136 136 134 135 456,000
2017/02/28 136 137 136 136 228,000
2017/02/27 135 136 134 135 459,000
2017/02/24 136 137 135 136 470,000
2017/02/23 136 137 135 136 370,000
2017/02/22 137 138 136 136 335,000
2017/02/21 138 139 137 137 433,000
2017/02/20 139 139 138 138 193,000
2017/02/17 141 142 139 139 369,000
2017/02/16 140 142 139 142 624,000
2017/02/15 138 140 137 140 908,000
2017/02/14 141 141 139 139 694,000
2017/02/13 143 143 140 140 638,000
2017/02/10 145 145 140 143 1,626,000
2017/02/09 147 149 146 148 543,000
2017/02/08 150 150 147 149 273,000
2017/02/07 148 150 147 149 334,000
2017/02/06 147 149 147 148 261,000
2017/02/03 145 148 145 148 490,000
2017/02/02 145 145 143 145 286,000
2017/02/01 145 145 143 143 323,000
2017/01/31 146 147 144 146 295,000
2017/01/30 148 148 146 147 203,000
2017/01/27 147 148 146 148 279,000
2017/01/26 145 147 145 146 299,000
2017/01/25 144 144 142 143 269,000
2017/01/24 143 143 142 142 131,000
2017/01/23 145 145 142 143 259,000
2017/01/20 147 147 145 145 273,000
2017/01/19 145 147 145 146 291,000
2017/01/18 145 146 142 144 715,000
2017/01/17 149 149 145 146 511,000
2017/01/16 152 152 149 149 259,000
2017/01/13 150 151 149 151 433,000
2017/01/12 150 151 148 150 527,000
2017/01/11 153 153 149 151 797,000
2017/01/10 150 153 149 152 1,170,000
2017/01/06 147 149 147 149 462,000
2017/01/05 148 149 147 147 420,000
2017/01/04 146 148 145 147 472,000

このページの先頭へ