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
2019/12/30 1,503 1,503 1,470 1,478 33,000
2019/12/27 1,504 1,506 1,490 1,490 16,900
2019/12/26 1,491 1,505 1,488 1,495 20,600
2019/12/25 1,499 1,500 1,487 1,492 26,800
2019/12/24 1,520 1,534 1,505 1,506 30,100
2019/12/23 1,494 1,522 1,493 1,513 42,900
2019/12/20 1,498 1,499 1,483 1,494 24,800
2019/12/19 1,497 1,498 1,481 1,490 24,800
2019/12/18 1,515 1,525 1,489 1,497 52,500
2019/12/17 1,496 1,522 1,491 1,519 48,600
2019/12/16 1,513 1,521 1,493 1,496 23,500
2019/12/13 1,531 1,532 1,499 1,505 44,500
2019/12/12 1,505 1,525 1,492 1,493 33,300
2019/12/11 1,505 1,515 1,488 1,497 30,200
2019/12/10 1,517 1,532 1,503 1,506 32,700
2019/12/09 1,557 1,557 1,521 1,522 48,500
2019/12/06 1,557 1,573 1,540 1,554 40,500
2019/12/05 1,532 1,572 1,532 1,555 74,900
2019/12/04 1,508 1,529 1,503 1,520 48,800
2019/12/03 1,494 1,533 1,474 1,518 63,000
2019/12/02 1,478 1,527 1,474 1,511 57,500
2019/11/29 1,512 1,512 1,472 1,478 123,900
2019/11/28 1,561 1,561 1,505 1,528 64,100
2019/11/27 1,577 1,593 1,569 1,570 36,900
2019/11/26 1,562 1,591 1,551 1,590 74,900
2019/11/25 1,508 1,568 1,508 1,552 87,300
2019/11/22 1,480 1,506 1,457 1,495 86,000
2019/11/21 1,470 1,491 1,457 1,490 45,400
2019/11/20 1,490 1,500 1,471 1,472 45,100
2019/11/19 1,500 1,503 1,486 1,497 35,300
2019/11/18 1,520 1,522 1,501 1,505 25,800
2019/11/15 1,484 1,520 1,484 1,515 43,700
2019/11/14 1,519 1,528 1,483 1,484 71,400
2019/11/13 1,605 1,605 1,503 1,514 158,100
2019/11/12 1,565 1,623 1,548 1,619 117,500
2019/11/11 1,512 1,578 1,509 1,572 102,900
2019/11/08 1,515 1,515 1,498 1,502 44,700
2019/11/07 1,515 1,515 1,482 1,503 39,700
2019/11/06 1,506 1,522 1,475 1,513 66,000
2019/11/05 1,545 1,545 1,507 1,507 81,000
2019/11/01 1,509 1,526 1,501 1,507 66,800
2019/10/31 1,530 1,541 1,524 1,526 83,900
2019/10/30 1,526 1,534 1,511 1,514 113,600
2019/10/29 1,553 1,564 1,526 1,535 66,500
2019/10/28 1,554 1,569 1,538 1,550 105,700
2019/10/25 1,531 1,543 1,503 1,535 105,700
2019/10/24 1,590 1,599 1,526 1,537 214,800
2019/10/23 1,672 1,678 1,626 1,638 52,200
2019/10/21 1,666 1,697 1,655 1,672 38,900
2019/10/18 1,659 1,683 1,659 1,677 48,400
2019/10/17 1,625 1,659 1,611 1,656 82,000
2019/10/16 1,614 1,645 1,606 1,640 75,200
2019/10/15 1,571 1,617 1,570 1,599 102,900
2019/10/11 1,544 1,569 1,522 1,564 50,200
2019/10/10 1,551 1,556 1,538 1,543 23,800
2019/10/09 1,563 1,576 1,556 1,570 23,700
2019/10/08 1,544 1,576 1,539 1,566 44,300
2019/10/07 1,543 1,548 1,526 1,544 28,300
2019/10/04 1,502 1,543 1,493 1,537 40,100
2019/10/03 1,535 1,540 1,497 1,507 52,000
2019/10/02 1,550 1,577 1,535 1,559 51,900
2019/10/01 1,590 1,590 1,561 1,563 43,100
2019/09/30 1,555 1,598 1,550 1,582 79,800
2019/09/27 1,498 1,557 1,486 1,557 92,400
2019/09/26 1,499 1,510 1,480 1,487 65,400
2019/09/25 1,476 1,499 1,476 1,484 34,900
2019/09/24 1,451 1,498 1,451 1,492 58,300
2019/09/20 1,470 1,470 1,438 1,441 56,700
2019/09/19 1,444 1,488 1,444 1,474 40,700
2019/09/18 1,445 1,465 1,432 1,442 69,100
2019/09/17 1,467 1,475 1,451 1,454 23,800
2019/09/13 1,477 1,488 1,466 1,469 47,500
2019/09/12 1,468 1,490 1,465 1,477 40,500
2019/09/11 1,443 1,476 1,443 1,476 36,100
2019/09/10 1,446 1,455 1,428 1,442 21,500
2019/09/09 1,418 1,450 1,413 1,450 24,100
2019/09/06 1,432 1,434 1,405 1,419 45,900
2019/09/05 1,469 1,469 1,424 1,435 49,600
2019/09/04 1,453 1,478 1,448 1,454 47,000
2019/09/03 1,428 1,469 1,410 1,462 40,000
2019/09/02 1,451 1,470 1,435 1,438 17,500
2019/08/30 1,455 1,459 1,424 1,458 47,500
2019/08/29 1,479 1,479 1,438 1,443 41,500
2019/08/28 1,505 1,505 1,476 1,496 21,700
2019/08/27 1,506 1,516 1,487 1,491 21,300
2019/08/26 1,485 1,502 1,475 1,497 30,500
2019/08/23 1,497 1,513 1,488 1,507 29,800
2019/08/22 1,491 1,517 1,475 1,499 69,400
2019/08/21 1,477 1,477 1,458 1,477 22,800
2019/08/20 1,450 1,477 1,450 1,473 32,100
2019/08/19 1,441 1,467 1,435 1,443 27,700
2019/08/16 1,461 1,463 1,426 1,441 35,300
2019/08/15 1,429 1,476 1,429 1,463 39,900
2019/08/14 1,447 1,484 1,446 1,464 60,300
2019/08/13 1,512 1,512 1,443 1,446 101,900
2019/08/09 1,473 1,513 1,471 1,510 213,900
2019/08/08 1,371 1,487 1,357 1,450 319,600
2019/08/07 1,205 1,247 1,205 1,236 39,300
2019/08/06 1,197 1,205 1,166 1,200 29,500
2019/08/05 1,250 1,250 1,204 1,216 34,200
2019/08/02 1,300 1,300 1,235 1,256 48,000
2019/08/01 1,318 1,318 1,300 1,306 24,900
2019/07/31 1,315 1,334 1,311 1,318 21,200
2019/07/30 1,317 1,334 1,309 1,330 20,300
2019/07/29 1,323 1,326 1,316 1,325 17,900
2019/07/26 1,301 1,309 1,296 1,308 16,500
2019/07/25 1,301 1,313 1,300 1,301 8,300
2019/07/24 1,320 1,320 1,297 1,297 17,700
2019/07/23 1,304 1,320 1,296 1,305 17,100
2019/07/22 1,329 1,329 1,301 1,301 15,800
2019/07/19 1,303 1,322 1,302 1,317 19,600
2019/07/18 1,344 1,344 1,287 1,289 48,400
2019/07/17 1,370 1,370 1,340 1,342 24,400
2019/07/16 1,380 1,383 1,358 1,369 15,700
2019/07/12 1,432 1,432 1,377 1,384 27,800
2019/07/11 1,423 1,434 1,419 1,419 21,200
2019/07/10 1,425 1,445 1,419 1,423 45,200
2019/07/09 1,414 1,439 1,413 1,428 35,200
2019/07/08 1,408 1,418 1,402 1,411 21,900
2019/07/05 1,398 1,409 1,384 1,401 15,800
2019/07/04 1,405 1,412 1,383 1,388 33,200
2019/07/03 1,415 1,415 1,385 1,403 26,400
2019/07/02 1,374 1,421 1,347 1,415 55,800
2019/07/01 1,362 1,375 1,341 1,374 35,000
2019/06/28 1,359 1,359 1,337 1,340 31,500
2019/06/27 1,342 1,350 1,320 1,338 28,400
2019/06/26 1,382 1,384 1,341 1,341 39,500
2019/06/25 1,391 1,424 1,381 1,382 21,600
2019/06/24 1,422 1,432 1,386 1,405 21,400
2019/06/21 1,430 1,440 1,385 1,422 59,100
2019/06/20 1,408 1,423 1,402 1,420 17,900
2019/06/19 1,371 1,410 1,370 1,408 29,700
2019/06/18 1,410 1,411 1,367 1,371 39,000
2019/06/17 1,437 1,437 1,406 1,409 24,700
2019/06/14 1,407 1,445 1,386 1,445 38,900
2019/06/13 1,443 1,463 1,406 1,406 44,900
2019/06/12 1,424 1,443 1,407 1,443 35,300
2019/06/11 1,378 1,420 1,370 1,409 33,100
2019/06/10 1,395 1,395 1,371 1,385 46,700
2019/06/07 1,419 1,419 1,378 1,395 18,700
2019/06/06 1,427 1,430 1,401 1,401 27,500
2019/06/05 1,440 1,447 1,415 1,425 27,300
2019/06/04 1,415 1,416 1,371 1,412 45,100
2019/06/03 1,450 1,450 1,394 1,403 43,900
2019/05/31 1,485 1,487 1,450 1,464 19,200
2019/05/30 1,498 1,498 1,459 1,483 37,100
2019/05/29 1,494 1,494 1,461 1,468 25,300
2019/05/28 1,518 1,518 1,483 1,499 32,300
2019/05/27 1,550 1,550 1,515 1,515 15,400
2019/05/24 1,532 1,555 1,530 1,552 14,600
2019/05/23 1,542 1,559 1,529 1,553 21,500
2019/05/22 1,537 1,563 1,530 1,536 17,600
2019/05/21 1,540 1,560 1,533 1,533 22,200
2019/05/20 1,545 1,566 1,536 1,543 18,800
2019/05/17 1,560 1,568 1,517 1,561 43,500
2019/05/16 1,560 1,573 1,533 1,557 33,600
2019/05/15 1,550 1,593 1,550 1,581 49,300
2019/05/14 1,525 1,562 1,517 1,546 47,700
2019/05/13 1,478 1,599 1,471 1,565 294,800
2019/05/10 1,387 1,456 1,387 1,418 65,400
2019/05/09 1,378 1,396 1,361 1,386 42,200
2019/05/08 1,379 1,383 1,358 1,368 26,700
2019/05/07 1,406 1,423 1,374 1,379 79,400
2019/04/26 1,408 1,408 1,387 1,389 25,500
2019/04/25 1,410 1,418 1,405 1,408 16,300
2019/04/24 1,415 1,428 1,402 1,402 17,000
2019/04/23 1,416 1,427 1,408 1,415 12,100
2019/04/22 1,424 1,426 1,408 1,418 20,400
2019/04/19 1,431 1,452 1,404 1,424 67,500
2019/04/18 1,480 1,481 1,422 1,424 69,500
2019/04/17 1,491 1,501 1,479 1,486 23,300
2019/04/16 1,477 1,507 1,477 1,491 43,800
2019/04/15 1,467 1,491 1,461 1,489 60,400
2019/04/12 1,490 1,490 1,451 1,451 43,300
2019/04/11 1,460 1,475 1,447 1,474 35,300
2019/04/10 1,480 1,485 1,453 1,460 41,100
2019/04/09 1,468 1,518 1,457 1,493 133,700
2019/04/08 1,450 1,460 1,436 1,451 42,800
2019/04/05 1,411 1,438 1,411 1,435 46,600
2019/04/04 1,384 1,398 1,362 1,394 36,900
2019/04/03 1,350 1,380 1,345 1,368 50,100
2019/04/02 1,367 1,369 1,341 1,346 43,200
2019/04/01 1,349 1,365 1,335 1,346 48,700
2019/03/29 1,370 1,370 1,305 1,329 96,300
2019/03/28 1,409 1,410 1,359 1,370 57,600
2019/03/27 1,391 1,423 1,391 1,421 38,600
2019/03/26 1,381 1,399 1,372 1,397 60,300
2019/03/25 1,382 1,383 1,367 1,371 40,400
2019/03/22 1,402 1,409 1,363 1,407 62,800
2019/03/20 1,422 1,435 1,396 1,405 49,100
2019/03/19 1,419 1,428 1,405 1,424 30,500
2019/03/18 1,422 1,433 1,401 1,430 51,100
2019/03/15 1,432 1,445 1,426 1,426 34,700
2019/03/14 1,443 1,456 1,432 1,435 45,300
2019/03/13 1,441 1,451 1,425 1,439 27,800
2019/03/12 1,413 1,449 1,410 1,441 53,000
2019/03/11 1,441 1,468 1,408 1,410 68,800
2019/03/08 1,467 1,497 1,437 1,437 94,500
2019/03/07 1,460 1,497 1,449 1,487 88,000
2019/03/06 1,446 1,464 1,421 1,456 87,200
2019/03/05 1,425 1,466 1,425 1,446 93,300
2019/03/04 1,400 1,435 1,400 1,429 55,000
2019/03/01 1,382 1,399 1,370 1,386 70,700
2019/02/28 1,355 1,407 1,355 1,390 72,700
2019/02/27 1,321 1,368 1,321 1,362 54,800
2019/02/26 1,346 1,355 1,316 1,326 35,600
2019/02/25 1,310 1,352 1,310 1,334 47,400
2019/02/22 1,312 1,329 1,305 1,306 27,000
2019/02/21 1,296 1,334 1,296 1,323 52,000
2019/02/20 1,284 1,302 1,281 1,300 40,300
2019/02/19 1,293 1,315 1,275 1,285 58,700
2019/02/18 1,290 1,300 1,273 1,291 28,000
2019/02/15 1,278 1,279 1,257 1,274 30,700
2019/02/14 1,302 1,303 1,267 1,276 28,800
2019/02/13 1,310 1,316 1,283 1,292 24,400
2019/02/12 1,250 1,364 1,246 1,324 124,500
2019/02/08 1,206 1,244 1,203 1,243 51,800
2019/02/07 1,257 1,257 1,206 1,218 33,200
2019/02/06 1,270 1,270 1,253 1,256 17,800
2019/02/05 1,276 1,276 1,245 1,270 35,800
2019/02/04 1,250 1,292 1,250 1,274 58,400
2019/02/01 1,225 1,253 1,215 1,226 35,100
2019/01/31 1,263 1,283 1,225 1,229 58,000
2019/01/30 1,293 1,310 1,258 1,259 50,900
2019/01/29 1,270 1,307 1,252 1,301 74,600
2019/01/28 1,353 1,353 1,272 1,272 64,000
2019/01/25 1,341 1,374 1,322 1,340 54,400
2019/01/24 1,345 1,366 1,330 1,348 23,600
2019/01/23 1,332 1,371 1,323 1,353 39,600
2019/01/22 1,377 1,377 1,327 1,359 70,000
2019/01/21 1,369 1,399 1,349 1,375 51,600
2019/01/18 1,360 1,428 1,352 1,362 94,000
2019/01/17 1,375 1,445 1,336 1,351 130,000
2019/01/16 1,278 1,373 1,278 1,373 110,500
2019/01/15 1,256 1,297 1,249 1,278 48,600
2019/01/11 1,222 1,271 1,220 1,251 42,700
2019/01/10 1,191 1,230 1,190 1,229 35,500
2019/01/09 1,180 1,223 1,180 1,196 41,500
2019/01/08 1,174 1,184 1,159 1,172 36,800
2019/01/07 1,140 1,174 1,139 1,158 35,500
2019/01/04 1,075 1,113 1,056 1,103 36,100

このページの先頭へ