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
2020/12/30 940 961 926 941 199,600
2020/12/29 931 959 922 940 218,900
2020/12/28 947 947 907 931 303,100
2020/12/25 919 954 919 953 192,700
2020/12/24 900 922 899 918 205,700
2020/12/23 901 913 874 890 255,300
2020/12/22 898 911 890 900 185,100
2020/12/21 910 931 898 901 205,000
2020/12/18 930 938 910 913 288,500
2020/12/17 982 982 932 933 264,300
2020/12/16 953 974 945 974 345,500
2020/12/15 919 957 904 953 379,200
2020/12/14 921 961 921 940 348,000
2020/12/11 970 980 918 936 515,700
2020/12/10 995 1,000 980 993 160,400
2020/12/09 989 1,008 977 998 139,600
2020/12/08 974 988 956 984 224,700
2020/12/07 1,003 1,003 966 984 411,000
2020/12/04 1,010 1,018 986 1,007 518,700
2020/12/03 985 1,039 985 1,036 863,100
2020/12/02 914 956 910 955 424,100
2020/12/01 888 913 885 909 283,700
2020/11/30 918 918 882 889 601,500
2020/11/27 885 906 880 903 227,000
2020/11/26 858 890 857 888 251,300
2020/11/25 916 928 868 873 428,700
2020/11/24 852 887 842 887 404,100
2020/11/20 860 869 845 856 362,800
2020/11/19 875 888 863 878 403,400
2020/11/18 890 920 874 887 349,800
2020/11/17 904 933 885 904 497,600
2020/11/16 855 887 841 870 400,100
2020/11/13 907 915 841 855 728,500
2020/11/12 920 941 897 937 909,800
2020/11/11 989 1,020 966 975 470,800
2020/11/10 1,015 1,016 965 1,002 849,500
2020/11/09 897 908 862 866 452,000
2020/11/06 941 952 922 925 142,400
2020/11/05 955 955 918 939 237,700
2020/11/04 978 986 946 955 216,400
2020/11/02 953 985 953 963 231,700
2020/10/30 1,011 1,023 957 961 233,400
2020/10/29 1,032 1,041 1,001 1,021 256,600
2020/10/28 1,111 1,111 1,050 1,062 178,800
2020/10/27 1,065 1,108 1,061 1,107 154,800
2020/10/26 1,068 1,099 1,068 1,083 115,800
2020/10/23 1,079 1,087 1,058 1,068 102,500
2020/10/22 1,088 1,088 1,066 1,078 128,900
2020/10/21 1,081 1,103 1,079 1,092 110,500
2020/10/20 1,101 1,125 1,079 1,084 106,200
2020/10/19 1,076 1,125 1,068 1,115 235,300
2020/10/16 1,070 1,093 1,062 1,084 153,000
2020/10/15 1,097 1,104 1,065 1,076 145,800
2020/10/14 1,101 1,108 1,080 1,097 109,100
2020/10/13 1,106 1,117 1,070 1,102 178,300
2020/10/12 1,095 1,118 1,086 1,112 174,300
2020/10/09 1,133 1,140 1,094 1,109 259,200
2020/10/08 1,164 1,168 1,133 1,137 241,400
2020/10/07 1,161 1,182 1,138 1,171 292,500
2020/10/06 1,116 1,171 1,099 1,165 895,400
2020/10/05 1,051 1,118 1,051 1,099 580,000
2020/10/02 1,123 1,133 1,036 1,043 500,700
2020/09/30 1,153 1,162 1,098 1,113 286,500
2020/09/29 1,142 1,174 1,130 1,170 235,500
2020/09/28 1,169 1,176 1,130 1,136 240,800
2020/09/25 1,095 1,144 1,090 1,144 302,400
2020/09/24 1,113 1,130 1,078 1,082 255,300
2020/09/23 1,085 1,123 1,084 1,117 229,000
2020/09/18 1,056 1,090 1,055 1,085 218,200
2020/09/17 1,068 1,098 1,054 1,055 302,100
2020/09/16 1,056 1,081 1,041 1,055 284,600
2020/09/15 1,033 1,065 1,018 1,045 329,000
2020/09/14 1,150 1,153 1,031 1,044 740,200
2020/09/11 1,190 1,190 1,100 1,140 518,000
2020/09/10 1,185 1,202 1,155 1,165 377,300
2020/09/09 1,159 1,187 1,150 1,165 307,200
2020/09/08 1,182 1,224 1,134 1,184 536,000
2020/09/07 1,129 1,179 1,120 1,173 517,500
2020/09/04 1,063 1,119 1,045 1,118 362,800
2020/09/03 1,106 1,123 1,081 1,083 266,800
2020/09/02 1,064 1,083 1,045 1,068 329,000
2020/09/01 1,018 1,068 1,011 1,064 515,900
2020/08/31 1,030 1,046 1,015 1,025 388,400
2020/08/28 1,038 1,040 972 989 737,700
2020/08/27 1,032 1,059 1,000 1,029 1,037,000
2020/08/26 895 980 891 965 906,800
2020/08/25 872 890 861 889 353,800
2020/08/24 877 882 843 850 201,300
2020/08/21 835 871 835 862 234,800
2020/08/20 820 848 820 835 208,500
2020/08/19 787 828 787 826 167,000
2020/08/18 813 818 787 798 216,400
2020/08/17 811 824 802 821 138,300
2020/08/14 810 828 798 813 205,200
2020/08/13 825 833 797 813 389,300
2020/08/12 783 838 782 826 514,600
2020/08/11 743 784 741 761 449,500
2020/08/07 691 767 649 733 911,600
2020/08/06 743 749 716 716 366,500
2020/08/05 762 772 738 744 318,400
2020/08/04 736 775 736 775 490,900
2020/08/03 743 759 726 734 531,100
2020/07/31 772 776 750 752 397,100
2020/07/30 835 837 782 791 330,600
2020/07/29 875 875 836 837 265,600
2020/07/28 925 930 881 883 262,700
2020/07/27 921 922 906 919 202,500
2020/07/22 923 939 913 933 204,200
2020/07/21 906 930 901 930 289,100
2020/07/20 928 930 891 901 384,000
2020/07/17 953 984 928 943 329,300
2020/07/16 940 991 939 951 387,100
2020/07/15 938 979 929 968 363,800
2020/07/14 968 970 921 927 413,800
2020/07/13 1,085 1,093 958 970 1,083,400
2020/07/10 911 1,070 902 1,007 1,694,600
2020/07/09 966 967 925 925 196,600
2020/07/08 986 986 957 959 128,200
2020/07/07 1,001 1,013 968 983 183,700
2020/07/06 958 998 958 995 177,300
2020/07/03 970 991 954 969 142,900
2020/07/02 967 1,020 965 973 259,000
2020/07/01 985 987 959 969 210,000
2020/06/30 1,018 1,018 990 994 244,300
2020/06/29 1,023 1,023 987 994 258,600
2020/06/26 1,065 1,065 1,024 1,038 198,500
2020/06/25 1,058 1,078 1,052 1,074 201,600
2020/06/24 1,101 1,117 1,074 1,088 194,200
2020/06/23 1,125 1,150 1,094 1,101 352,700
2020/06/22 1,100 1,121 1,081 1,118 213,500
2020/06/19 1,075 1,103 1,061 1,098 222,200
2020/06/18 1,040 1,058 1,032 1,055 127,800
2020/06/17 1,071 1,071 1,044 1,059 176,300
2020/06/16 1,036 1,085 1,035 1,083 219,100
2020/06/15 1,102 1,106 1,022 1,022 285,600
2020/06/12 1,002 1,102 1,002 1,094 477,900
2020/06/11 1,101 1,110 1,058 1,062 290,500
2020/06/10 1,135 1,146 1,117 1,136 236,100
2020/06/09 1,200 1,200 1,163 1,169 134,500
2020/06/08 1,190 1,209 1,169 1,193 295,500
2020/06/05 1,156 1,179 1,135 1,178 246,000
2020/06/04 1,190 1,192 1,156 1,177 232,900
2020/06/03 1,183 1,193 1,146 1,171 298,600
2020/06/02 1,194 1,202 1,179 1,192 168,800
2020/06/01 1,205 1,225 1,166 1,185 206,500
2020/05/29 1,183 1,209 1,167 1,209 315,300
2020/05/28 1,217 1,217 1,160 1,187 305,700
2020/05/27 1,224 1,241 1,193 1,197 309,400
2020/05/26 1,261 1,278 1,196 1,221 853,500
2020/05/25 1,147 1,203 1,120 1,195 547,800
2020/05/22 1,045 1,096 1,039 1,087 355,900
2020/05/21 1,050 1,054 1,021 1,036 264,500
2020/05/20 1,021 1,033 1,006 1,030 250,100
2020/05/19 1,029 1,032 996 1,025 319,400
2020/05/18 960 966 934 964 157,700
2020/05/15 1,028 1,038 937 945 321,100
2020/05/14 1,000 1,060 974 1,002 566,700
2020/05/13 1,002 1,038 998 1,003 245,300
2020/05/12 1,060 1,065 1,025 1,040 262,700
2020/05/11 999 1,052 974 1,045 459,200
2020/05/08 920 939 902 939 194,200
2020/05/07 895 903 885 897 200,800
2020/05/01 909 911 872 894 236,600
2020/04/30 930 949 909 912 288,000
2020/04/28 851 883 840 879 358,500
2020/04/27 829 840 814 821 132,400
2020/04/24 824 824 807 818 124,600
2020/04/23 802 827 797 827 155,100
2020/04/22 806 810 784 791 234,700
2020/04/21 835 839 807 821 171,700
2020/04/20 810 849 805 839 242,600
2020/04/17 781 828 781 803 304,000
2020/04/16 757 773 747 772 185,300
2020/04/15 768 773 750 768 200,100
2020/04/14 757 769 748 765 169,100
2020/04/13 766 781 757 758 254,500
2020/04/10 825 828 763 771 302,000
2020/04/09 843 844 806 828 302,100
2020/04/08 768 841 751 834 409,200
2020/04/07 755 776 728 769 422,200
2020/04/06 663 726 661 715 446,100
2020/04/03 699 727 681 690 310,400
2020/04/02 711 717 696 702 313,200
2020/04/01 714 738 711 711 242,900
2020/03/31 700 742 700 724 318,900
2020/03/30 737 744 693 711 489,700
2020/03/27 777 777 741 754 389,500
2020/03/26 755 788 741 755 453,700
2020/03/25 868 900 763 804 638,300
2020/03/24 755 849 754 827 489,200
2020/03/23 691 731 688 727 339,500
2020/03/19 700 729 677 698 438,900
2020/03/18 732 740 690 693 405,000
2020/03/17 639 719 637 702 721,800
2020/03/16 690 706 648 665 555,000
2020/03/13 649 692 612 660 592,300
2020/03/12 754 795 725 733 463,900
2020/03/11 837 858 785 787 274,400
2020/03/10 773 852 753 837 366,500
2020/03/09 838 849 786 803 471,100
2020/03/06 912 921 878 898 236,700
2020/03/05 974 975 924 933 196,500
2020/03/04 919 966 916 952 209,700
2020/03/03 1,040 1,047 937 949 241,100
2020/03/02 910 1,007 909 980 264,600
2020/02/28 949 989 930 940 224,000
2020/02/27 1,035 1,045 984 994 190,000
2020/02/26 1,055 1,075 1,041 1,057 112,800
2020/02/25 1,100 1,114 1,080 1,085 133,500
2020/02/21 1,143 1,168 1,142 1,157 75,300
2020/02/20 1,160 1,191 1,143 1,146 92,900
2020/02/19 1,150 1,174 1,146 1,146 63,500
2020/02/18 1,177 1,177 1,151 1,167 69,100
2020/02/17 1,202 1,202 1,178 1,178 71,800
2020/02/14 1,246 1,247 1,209 1,221 91,600
2020/02/13 1,265 1,268 1,246 1,254 32,800
2020/02/12 1,276 1,277 1,246 1,265 71,900
2020/02/10 1,315 1,315 1,277 1,277 85,700
2020/02/07 1,340 1,349 1,317 1,328 40,100
2020/02/06 1,341 1,344 1,321 1,333 31,700
2020/02/05 1,351 1,351 1,316 1,322 45,200
2020/02/04 1,284 1,327 1,281 1,317 50,000
2020/02/03 1,270 1,309 1,265 1,284 62,500
2020/01/31 1,300 1,324 1,300 1,321 46,900
2020/01/30 1,335 1,346 1,296 1,312 73,200
2020/01/29 1,359 1,368 1,328 1,342 54,900
2020/01/28 1,348 1,372 1,341 1,359 80,500
2020/01/27 1,309 1,399 1,306 1,378 122,700
2020/01/24 1,424 1,424 1,389 1,399 59,200
2020/01/23 1,435 1,444 1,430 1,430 46,000
2020/01/22 1,451 1,466 1,448 1,453 34,700
2020/01/21 1,467 1,483 1,460 1,469 39,300
2020/01/20 1,458 1,477 1,457 1,467 21,600
2020/01/17 1,450 1,462 1,442 1,456 32,100
2020/01/16 1,461 1,469 1,446 1,450 50,900
2020/01/15 1,480 1,485 1,462 1,468 34,600
2020/01/14 1,490 1,502 1,480 1,485 31,800
2020/01/10 1,504 1,511 1,488 1,505 17,100
2020/01/09 1,457 1,510 1,453 1,504 59,900
2020/01/08 1,470 1,471 1,441 1,447 40,800
2020/01/07 1,481 1,492 1,468 1,484 37,500
2020/01/06 1,452 1,465 1,437 1,464 41,600

このページの先頭へ