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
2021/12/30 1,436 1,436 1,390 1,390 43,100
2021/12/29 1,435 1,450 1,423 1,438 33,800
2021/12/28 1,443 1,450 1,424 1,428 68,400
2021/12/27 1,418 1,419 1,384 1,413 53,200
2021/12/24 1,463 1,463 1,414 1,419 77,700
2021/12/23 1,419 1,419 1,382 1,417 68,100
2021/12/22 1,392 1,425 1,378 1,403 69,400
2021/12/21 1,371 1,387 1,349 1,365 58,500
2021/12/20 1,376 1,385 1,335 1,348 82,600
2021/12/17 1,456 1,456 1,382 1,405 106,000
2021/12/16 1,470 1,473 1,444 1,465 64,500
2021/12/15 1,450 1,474 1,432 1,443 77,400
2021/12/14 1,436 1,460 1,416 1,438 75,900
2021/12/13 1,480 1,485 1,428 1,433 101,900
2021/12/10 1,510 1,521 1,471 1,480 105,900
2021/12/09 1,533 1,574 1,524 1,530 64,900
2021/12/08 1,528 1,538 1,491 1,534 115,300
2021/12/07 1,496 1,518 1,470 1,504 133,500
2021/12/06 1,430 1,449 1,397 1,440 174,100
2021/12/03 1,316 1,409 1,316 1,409 141,500
2021/12/02 1,228 1,318 1,228 1,286 273,800
2021/12/01 1,401 1,429 1,382 1,408 77,400
2021/11/30 1,444 1,478 1,407 1,412 146,700
2021/11/29 1,447 1,473 1,403 1,405 220,200
2021/11/26 1,584 1,584 1,496 1,516 125,100
2021/11/25 1,586 1,598 1,561 1,591 100,500
2021/11/24 1,642 1,657 1,594 1,599 77,000
2021/11/22 1,651 1,651 1,601 1,643 133,400
2021/11/19 1,755 1,755 1,658 1,663 135,800
2021/11/18 1,760 1,790 1,737 1,748 70,400
2021/11/17 1,822 1,822 1,757 1,770 108,900
2021/11/16 1,808 1,842 1,800 1,823 121,500
2021/11/15 1,779 1,840 1,776 1,781 141,600
2021/11/12 1,797 1,842 1,760 1,766 158,900
2021/11/11 1,742 1,823 1,721 1,786 241,000
2021/11/10 1,741 1,765 1,689 1,713 122,000
2021/11/09 1,775 1,775 1,731 1,768 105,200
2021/11/08 1,781 1,843 1,774 1,780 185,600
2021/11/05 1,715 1,738 1,683 1,730 63,400
2021/11/04 1,767 1,802 1,705 1,730 169,100
2021/11/02 1,697 1,765 1,688 1,747 225,300
2021/11/01 1,688 1,699 1,640 1,663 90,900
2021/10/29 1,646 1,689 1,635 1,674 80,700
2021/10/28 1,611 1,659 1,611 1,643 241,000
2021/10/27 1,640 1,640 1,602 1,632 94,500
2021/10/26 1,585 1,671 1,570 1,636 129,300
2021/10/25 1,622 1,626 1,585 1,598 74,500
2021/10/22 1,627 1,638 1,607 1,622 89,800
2021/10/21 1,694 1,710 1,640 1,644 148,600
2021/10/20 1,656 1,745 1,612 1,723 180,900
2021/10/19 1,719 1,722 1,637 1,657 115,300
2021/10/18 1,700 1,732 1,681 1,722 91,500
2021/10/15 1,690 1,704 1,665 1,669 83,600
2021/10/14 1,685 1,693 1,655 1,677 114,000
2021/10/13 1,712 1,731 1,687 1,694 70,300
2021/10/12 1,751 1,758 1,710 1,728 101,500
2021/10/11 1,736 1,759 1,697 1,755 139,600
2021/10/08 1,670 1,736 1,661 1,719 185,600
2021/10/07 1,690 1,732 1,647 1,667 214,700
2021/10/06 1,855 1,888 1,682 1,711 422,400
2021/10/05 1,870 1,870 1,796 1,810 211,100
2021/10/04 1,948 1,950 1,846 1,878 325,700
2021/10/01 1,952 1,955 1,754 1,870 574,000
2021/09/30 1,883 1,990 1,871 1,950 708,500
2021/09/29 1,705 1,833 1,659 1,819 423,500
2021/09/28 1,728 1,770 1,658 1,700 314,500
2021/09/27 1,530 1,690 1,530 1,648 411,100
2021/09/24 1,469 1,524 1,468 1,505 231,300
2021/09/22 1,416 1,460 1,415 1,443 129,600
2021/09/21 1,338 1,418 1,333 1,409 75,700
2021/09/17 1,370 1,415 1,356 1,358 116,100
2021/09/16 1,446 1,446 1,371 1,406 98,500
2021/09/15 1,401 1,432 1,398 1,402 76,100
2021/09/14 1,400 1,431 1,390 1,423 94,100
2021/09/13 1,460 1,460 1,359 1,382 148,500
2021/09/10 1,440 1,468 1,430 1,454 141,500
2021/09/09 1,408 1,430 1,400 1,409 67,400
2021/09/08 1,377 1,416 1,363 1,416 136,500
2021/09/07 1,378 1,379 1,354 1,372 29,100
2021/09/06 1,388 1,399 1,361 1,369 58,600
2021/09/03 1,335 1,351 1,331 1,336 41,300
2021/09/02 1,338 1,338 1,312 1,335 37,400
2021/09/01 1,342 1,350 1,325 1,340 42,100
2021/08/31 1,380 1,380 1,328 1,349 48,600
2021/08/30 1,368 1,380 1,354 1,372 53,300
2021/08/27 1,340 1,362 1,323 1,349 46,700
2021/08/26 1,320 1,363 1,320 1,346 65,600
2021/08/25 1,315 1,340 1,304 1,331 49,600
2021/08/24 1,245 1,306 1,245 1,304 62,100
2021/08/23 1,214 1,248 1,214 1,245 35,500
2021/08/20 1,203 1,225 1,203 1,214 55,100
2021/08/19 1,231 1,245 1,205 1,205 39,800
2021/08/18 1,254 1,254 1,217 1,250 47,800
2021/08/17 1,265 1,289 1,255 1,263 48,500
2021/08/16 1,287 1,287 1,252 1,266 48,700
2021/08/13 1,318 1,318 1,285 1,299 33,900
2021/08/12 1,318 1,332 1,299 1,318 59,100
2021/08/11 1,311 1,331 1,287 1,318 81,900
2021/08/10 1,280 1,304 1,261 1,301 98,800
2021/08/06 1,210 1,251 1,210 1,246 58,900
2021/08/05 1,272 1,290 1,202 1,202 139,400
2021/08/04 1,310 1,325 1,284 1,284 64,500
2021/08/03 1,320 1,343 1,294 1,310 52,600
2021/08/02 1,326 1,335 1,292 1,326 82,900
2021/07/30 1,329 1,345 1,315 1,326 51,300
2021/07/29 1,336 1,348 1,318 1,329 57,800
2021/07/28 1,360 1,360 1,314 1,328 69,100
2021/07/27 1,323 1,361 1,320 1,350 97,700
2021/07/26 1,325 1,330 1,281 1,294 106,200
2021/07/21 1,284 1,313 1,262 1,295 85,000
2021/07/20 1,251 1,279 1,241 1,254 78,500
2021/07/19 1,273 1,282 1,253 1,269 87,000
2021/07/16 1,250 1,291 1,250 1,283 49,500
2021/07/15 1,264 1,279 1,250 1,274 65,400
2021/07/14 1,318 1,318 1,255 1,268 137,400
2021/07/13 1,318 1,327 1,300 1,302 109,500
2021/07/12 1,340 1,343 1,298 1,318 99,700
2021/07/09 1,280 1,321 1,272 1,319 120,900
2021/07/08 1,300 1,320 1,284 1,314 103,900
2021/07/07 1,354 1,380 1,318 1,322 161,100
2021/07/06 1,329 1,369 1,326 1,367 85,000
2021/07/05 1,335 1,344 1,309 1,328 73,200
2021/07/02 1,328 1,352 1,311 1,339 116,300
2021/07/01 1,291 1,329 1,286 1,307 114,300
2021/06/30 1,325 1,339 1,290 1,321 164,300
2021/06/29 1,335 1,348 1,317 1,340 85,500
2021/06/28 1,337 1,363 1,328 1,346 63,500
2021/06/25 1,333 1,344 1,310 1,337 96,400
2021/06/24 1,350 1,357 1,310 1,320 117,200
2021/06/23 1,321 1,373 1,315 1,360 160,400
2021/06/22 1,340 1,360 1,310 1,321 209,000
2021/06/21 1,275 1,300 1,264 1,281 266,100
2021/06/18 1,361 1,363 1,295 1,305 322,900
2021/06/17 1,280 1,383 1,220 1,366 817,800
2021/06/16 1,429 1,440 1,372 1,386 359,400
2021/06/15 1,488 1,491 1,408 1,441 364,900
2021/06/14 1,540 1,557 1,498 1,505 280,200
2021/06/11 1,548 1,550 1,488 1,541 214,300
2021/06/10 1,560 1,576 1,511 1,543 300,800
2021/06/09 1,475 1,579 1,475 1,524 397,500
2021/06/08 1,426 1,474 1,426 1,466 193,900
2021/06/07 1,475 1,475 1,401 1,431 220,200
2021/06/04 1,430 1,472 1,417 1,436 261,300
2021/06/03 1,431 1,475 1,423 1,430 483,900
2021/06/02 1,344 1,421 1,342 1,410 294,500
2021/06/01 1,359 1,359 1,301 1,339 295,300
2021/05/31 1,338 1,380 1,332 1,362 256,300
2021/05/28 1,339 1,340 1,305 1,319 192,900
2021/05/27 1,337 1,361 1,300 1,300 452,600
2021/05/26 1,260 1,322 1,249 1,311 279,700
2021/05/25 1,288 1,291 1,242 1,242 272,800
2021/05/24 1,240 1,292 1,231 1,288 413,700
2021/05/21 1,222 1,224 1,166 1,213 194,200
2021/05/20 1,230 1,235 1,194 1,200 243,400
2021/05/19 1,200 1,245 1,178 1,238 462,300
2021/05/18 1,117 1,205 1,114 1,180 563,800
2021/05/17 1,099 1,129 1,084 1,107 243,800
2021/05/14 1,017 1,087 1,008 1,082 260,600
2021/05/13 1,029 1,040 987 1,002 366,900
2021/05/12 1,099 1,099 1,008 1,018 406,600
2021/05/11 1,074 1,149 1,053 1,107 782,400
2021/05/10 1,060 1,085 1,050 1,074 161,900
2021/05/07 1,050 1,051 1,023 1,043 86,400
2021/05/06 1,040 1,061 1,037 1,052 116,300
2021/04/30 1,051 1,057 1,032 1,033 96,500
2021/04/28 1,046 1,064 1,032 1,058 139,600
2021/04/27 1,050 1,067 1,022 1,049 180,400
2021/04/26 1,008 1,049 1,001 1,043 191,900
2021/04/23 967 1,004 957 988 139,700
2021/04/22 966 972 948 970 66,000
2021/04/21 952 957 931 940 135,000
2021/04/20 991 993 965 966 138,900
2021/04/19 1,020 1,020 993 996 84,200
2021/04/16 1,022 1,022 991 1,012 120,700
2021/04/15 1,019 1,025 1,000 1,000 74,300
2021/04/14 1,005 1,015 998 1,010 76,000
2021/04/13 1,001 1,008 992 998 93,000
2021/04/12 998 1,010 984 1,007 83,900
2021/04/09 995 1,010 991 998 93,800
2021/04/08 1,018 1,018 981 993 190,500
2021/04/07 1,017 1,036 1,009 1,010 54,400
2021/04/06 1,008 1,030 1,007 1,016 177,900
2021/04/05 1,025 1,042 1,020 1,031 75,400
2021/04/02 1,009 1,021 1,003 1,009 90,500
2021/04/01 1,025 1,034 1,006 1,011 119,900
2021/03/31 1,052 1,052 1,019 1,023 74,700
2021/03/30 1,022 1,046 1,016 1,036 131,200
2021/03/29 1,065 1,070 1,022 1,035 126,100
2021/03/26 1,035 1,055 1,025 1,046 160,700
2021/03/25 1,020 1,043 1,006 1,028 160,100
2021/03/24 1,058 1,062 1,006 1,014 215,900
2021/03/23 1,122 1,122 1,075 1,083 211,900
2021/03/22 1,114 1,135 1,105 1,125 132,100
2021/03/19 1,152 1,155 1,114 1,129 251,300
2021/03/18 1,182 1,184 1,145 1,151 240,800
2021/03/17 1,141 1,181 1,119 1,152 273,100
2021/03/16 1,151 1,155 1,120 1,134 186,300
2021/03/15 1,107 1,125 1,077 1,123 166,300
2021/03/12 1,075 1,116 1,074 1,093 159,500
2021/03/11 1,083 1,083 1,064 1,075 121,300
2021/03/10 1,094 1,102 1,076 1,084 141,800
2021/03/09 1,069 1,106 1,058 1,091 123,700
2021/03/08 1,085 1,106 1,052 1,070 162,000
2021/03/05 1,101 1,104 1,060 1,081 235,600
2021/03/04 1,120 1,151 1,098 1,120 242,700
2021/03/03 1,097 1,149 1,083 1,146 275,300
2021/03/02 1,150 1,170 1,074 1,087 396,000
2021/03/01 1,210 1,218 1,136 1,159 337,000
2021/02/26 1,197 1,230 1,160 1,196 430,900
2021/02/25 1,239 1,248 1,172 1,202 577,100
2021/02/24 1,144 1,228 1,138 1,202 758,800
2021/02/22 1,103 1,136 1,103 1,117 317,800
2021/02/19 1,138 1,148 1,063 1,078 419,700
2021/02/18 1,186 1,231 1,122 1,149 794,700
2021/02/17 1,030 1,146 1,030 1,142 882,400
2021/02/16 994 1,055 994 1,019 496,200
2021/02/15 970 994 958 993 388,100
2021/02/12 990 990 940 960 438,200
2021/02/10 927 982 901 975 1,247,200
2021/02/09 1,015 1,039 993 1,002 273,700
2021/02/08 1,056 1,075 1,014 1,019 430,600
2021/02/05 979 1,049 975 1,026 573,600
2021/02/04 968 981 956 961 332,500
2021/02/03 934 976 933 962 472,000
2021/02/02 914 936 906 926 258,300
2021/02/01 910 926 905 905 152,300
2021/01/29 930 930 900 917 248,300
2021/01/28 898 937 892 930 317,600
2021/01/27 917 924 902 910 123,600
2021/01/26 929 933 913 922 98,500
2021/01/25 912 925 904 923 121,200
2021/01/22 930 930 900 900 163,800
2021/01/21 935 943 920 926 226,200
2021/01/20 912 932 905 929 311,600
2021/01/19 897 914 891 903 362,800
2021/01/18 933 937 879 892 444,600
2021/01/15 925 937 919 935 203,500
2021/01/14 918 927 909 912 119,300
2021/01/13 922 928 902 918 177,700
2021/01/12 919 933 916 927 110,900
2021/01/08 920 928 912 928 133,600
2021/01/07 918 942 911 914 230,000
2021/01/06 898 915 896 911 140,100
2021/01/05 898 919 895 903 185,100
2021/01/04 941 946 892 915 279,000

このページの先頭へ