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
2023/12/29 1,270 1,288 1,255 1,284 75,500
2023/12/28 1,233 1,259 1,219 1,259 43,100
2023/12/27 1,218 1,237 1,202 1,236 97,600
2023/12/26 1,232 1,238 1,217 1,220 68,500
2023/12/25 1,265 1,268 1,235 1,236 41,900
2023/12/22 1,268 1,283 1,264 1,270 30,600
2023/12/21 1,273 1,274 1,263 1,267 25,700
2023/12/20 1,285 1,296 1,275 1,284 55,100
2023/12/19 1,292 1,293 1,275 1,291 58,500
2023/12/18 1,265 1,291 1,260 1,289 56,900
2023/12/15 1,235 1,266 1,232 1,266 38,000
2023/12/14 1,260 1,262 1,225 1,236 54,900
2023/12/13 1,239 1,259 1,239 1,251 42,500
2023/12/12 1,260 1,265 1,234 1,236 40,900
2023/12/11 1,267 1,270 1,252 1,257 41,200
2023/12/08 1,240 1,264 1,233 1,249 63,500
2023/12/07 1,240 1,252 1,235 1,241 37,300
2023/12/06 1,236 1,255 1,236 1,253 32,300
2023/12/05 1,241 1,258 1,237 1,237 30,500
2023/12/04 1,239 1,263 1,234 1,255 37,100
2023/12/01 1,249 1,251 1,239 1,244 26,300
2023/11/30 1,243 1,245 1,226 1,245 35,000
2023/11/29 1,256 1,270 1,247 1,247 38,800
2023/11/28 1,263 1,272 1,252 1,255 30,500
2023/11/27 1,255 1,264 1,236 1,261 54,700
2023/11/24 1,275 1,278 1,245 1,245 55,800
2023/11/22 1,260 1,270 1,260 1,267 25,200
2023/11/21 1,266 1,278 1,259 1,272 35,300
2023/11/20 1,267 1,298 1,264 1,271 99,400
2023/11/17 1,248 1,265 1,242 1,265 31,400
2023/11/16 1,265 1,272 1,245 1,250 31,200
2023/11/15 1,240 1,273 1,240 1,265 83,100
2023/11/14 1,252 1,260 1,237 1,240 41,700
2023/11/13 1,268 1,273 1,231 1,252 64,900
2023/11/10 1,228 1,279 1,188 1,276 146,600
2023/11/09 1,290 1,310 1,275 1,305 87,100
2023/11/08 1,285 1,301 1,272 1,291 76,500
2023/11/07 1,285 1,285 1,268 1,276 49,000
2023/11/06 1,280 1,287 1,272 1,284 56,400
2023/11/02 1,268 1,273 1,261 1,265 31,500
2023/11/01 1,272 1,277 1,248 1,262 36,700
2023/10/31 1,235 1,257 1,223 1,256 33,400
2023/10/30 1,257 1,260 1,228 1,235 42,200
2023/10/27 1,233 1,259 1,233 1,259 31,000
2023/10/26 1,232 1,248 1,226 1,239 40,800
2023/10/25 1,275 1,279 1,249 1,255 46,900
2023/10/24 1,236 1,270 1,217 1,267 81,900
2023/10/23 1,203 1,229 1,202 1,220 62,500
2023/10/20 1,221 1,226 1,202 1,211 41,100
2023/10/19 1,200 1,229 1,194 1,222 50,200
2023/10/18 1,180 1,220 1,174 1,217 74,800
2023/10/17 1,171 1,191 1,168 1,180 63,000
2023/10/16 1,186 1,186 1,150 1,156 88,800
2023/10/13 1,219 1,219 1,196 1,198 78,700
2023/10/12 1,227 1,228 1,203 1,227 68,800
2023/10/11 1,236 1,245 1,228 1,230 57,700
2023/10/10 1,259 1,259 1,234 1,242 60,700
2023/10/06 1,251 1,265 1,251 1,262 34,400
2023/10/05 1,233 1,258 1,233 1,254 49,700
2023/10/04 1,257 1,265 1,224 1,233 136,800
2023/10/03 1,303 1,309 1,281 1,285 109,000
2023/10/02 1,350 1,360 1,322 1,322 63,900
2023/09/29 1,328 1,360 1,324 1,341 84,500
2023/09/28 1,323 1,323 1,296 1,308 82,500
2023/09/27 1,305 1,328 1,296 1,328 67,900
2023/09/26 1,341 1,341 1,312 1,315 72,100
2023/09/25 1,323 1,337 1,313 1,337 61,900
2023/09/22 1,300 1,336 1,292 1,322 106,600
2023/09/21 1,334 1,344 1,303 1,305 117,600
2023/09/20 1,360 1,369 1,334 1,337 137,000
2023/09/19 1,382 1,382 1,351 1,364 106,400
2023/09/15 1,385 1,392 1,375 1,381 80,700
2023/09/14 1,405 1,411 1,373 1,378 94,800
2023/09/13 1,397 1,417 1,388 1,405 59,200
2023/09/12 1,413 1,426 1,391 1,402 87,200
2023/09/11 1,434 1,440 1,398 1,405 84,400
2023/09/08 1,440 1,457 1,420 1,433 97,700
2023/09/07 1,475 1,480 1,448 1,450 79,100
2023/09/06 1,490 1,496 1,476 1,477 60,800
2023/09/05 1,494 1,503 1,486 1,497 55,300
2023/09/04 1,514 1,522 1,488 1,494 51,000
2023/09/01 1,490 1,510 1,485 1,508 36,600
2023/08/31 1,500 1,515 1,487 1,501 57,900
2023/08/30 1,529 1,529 1,496 1,499 59,500
2023/08/29 1,517 1,532 1,517 1,518 37,600
2023/08/28 1,527 1,530 1,486 1,503 59,700
2023/08/25 1,518 1,539 1,512 1,525 39,100
2023/08/24 1,485 1,531 1,485 1,531 90,700
2023/08/23 1,468 1,487 1,455 1,487 41,300
2023/08/22 1,495 1,495 1,468 1,480 36,100
2023/08/21 1,460 1,488 1,460 1,479 45,800
2023/08/18 1,478 1,482 1,453 1,463 92,400
2023/08/17 1,528 1,538 1,488 1,508 84,500
2023/08/16 1,542 1,559 1,524 1,535 60,200
2023/08/15 1,559 1,574 1,530 1,551 119,200
2023/08/14 1,605 1,618 1,554 1,561 175,200
2023/08/10 1,470 1,607 1,470 1,603 776,200
2023/08/09 1,394 1,417 1,388 1,394 100,300
2023/08/08 1,399 1,412 1,389 1,394 92,400
2023/08/07 1,388 1,399 1,374 1,399 71,600
2023/08/04 1,380 1,390 1,372 1,387 55,500
2023/08/03 1,400 1,401 1,376 1,385 109,200
2023/08/02 1,426 1,426 1,403 1,404 52,100
2023/08/01 1,448 1,448 1,426 1,432 65,200
2023/07/31 1,432 1,451 1,432 1,437 77,000
2023/07/28 1,405 1,427 1,399 1,426 71,000
2023/07/27 1,400 1,420 1,400 1,420 43,600
2023/07/26 1,416 1,416 1,386 1,403 67,500
2023/07/25 1,432 1,441 1,415 1,417 58,600
2023/07/24 1,435 1,444 1,426 1,430 43,800
2023/07/21 1,435 1,438 1,423 1,424 50,900
2023/07/20 1,443 1,453 1,434 1,442 58,200
2023/07/19 1,432 1,450 1,429 1,439 58,000
2023/07/18 1,435 1,443 1,422 1,426 54,200
2023/07/14 1,447 1,457 1,429 1,435 74,400
2023/07/13 1,444 1,445 1,426 1,445 57,900
2023/07/12 1,452 1,463 1,442 1,444 64,900
2023/07/11 1,452 1,471 1,452 1,458 77,600
2023/07/10 1,428 1,453 1,423 1,446 68,900
2023/07/07 1,439 1,440 1,416 1,426 81,700
2023/07/06 1,434 1,446 1,430 1,440 67,900
2023/07/05 1,457 1,459 1,439 1,443 54,400
2023/07/04 1,450 1,463 1,447 1,457 52,800
2023/07/03 1,443 1,460 1,443 1,450 60,300
2023/06/30 1,450 1,456 1,434 1,438 60,000
2023/06/29 1,455 1,473 1,446 1,456 79,800
2023/06/28 1,435 1,459 1,424 1,452 86,900
2023/06/27 1,425 1,429 1,402 1,419 67,200
2023/06/26 1,447 1,450 1,425 1,428 73,100
2023/06/23 1,473 1,487 1,440 1,448 129,200
2023/06/22 1,466 1,496 1,460 1,471 141,400
2023/06/21 1,455 1,468 1,452 1,461 89,300
2023/06/20 1,436 1,453 1,425 1,451 89,000
2023/06/19 1,425 1,446 1,418 1,443 116,600
2023/06/16 1,371 1,412 1,369 1,411 185,900
2023/06/15 1,381 1,384 1,367 1,371 103,700
2023/06/14 1,393 1,398 1,380 1,382 90,900
2023/06/13 1,368 1,394 1,365 1,386 87,300
2023/06/12 1,376 1,378 1,360 1,366 89,000
2023/06/09 1,363 1,373 1,356 1,361 75,700
2023/06/08 1,370 1,379 1,347 1,348 135,400
2023/06/07 1,385 1,390 1,361 1,370 158,100
2023/06/06 1,415 1,420 1,387 1,390 122,900
2023/06/05 1,414 1,432 1,401 1,411 170,800
2023/06/02 1,378 1,387 1,329 1,384 409,800
2023/06/01 1,393 1,438 1,388 1,403 265,800
2023/05/31 1,397 1,404 1,376 1,393 107,100
2023/05/30 1,419 1,419 1,381 1,397 136,300
2023/05/29 1,430 1,431 1,402 1,419 85,900
2023/05/26 1,416 1,434 1,410 1,419 77,600
2023/05/25 1,443 1,454 1,406 1,420 165,100
2023/05/24 1,485 1,486 1,427 1,438 171,700
2023/05/23 1,511 1,516 1,485 1,491 148,300
2023/05/22 1,520 1,526 1,507 1,515 49,200
2023/05/19 1,517 1,517 1,502 1,511 64,800
2023/05/18 1,558 1,564 1,513 1,515 104,000
2023/05/17 1,528 1,558 1,522 1,543 108,500
2023/05/16 1,513 1,546 1,506 1,528 118,500
2023/05/15 1,532 1,532 1,505 1,513 97,300
2023/05/12 1,510 1,548 1,477 1,546 151,000
2023/05/11 1,541 1,543 1,518 1,526 124,300
2023/05/10 1,585 1,589 1,545 1,547 142,800
2023/05/09 1,600 1,609 1,587 1,593 98,800
2023/05/08 1,562 1,610 1,561 1,586 148,800
2023/05/02 1,596 1,608 1,584 1,606 96,700
2023/05/01 1,578 1,624 1,578 1,597 166,200
2023/04/28 1,558 1,567 1,542 1,567 78,600
2023/04/27 1,545 1,548 1,517 1,541 194,600
2023/04/26 1,585 1,588 1,553 1,561 151,100
2023/04/25 1,619 1,628 1,593 1,599 119,200
2023/04/24 1,609 1,639 1,606 1,623 112,000
2023/04/21 1,622 1,622 1,601 1,610 89,700
2023/04/20 1,657 1,662 1,620 1,622 78,300
2023/04/19 1,628 1,655 1,623 1,655 79,900
2023/04/18 1,638 1,639 1,622 1,632 60,800
2023/04/17 1,602 1,657 1,602 1,638 83,000
2023/04/14 1,641 1,653 1,602 1,606 81,800
2023/04/13 1,582 1,641 1,579 1,637 113,700
2023/04/12 1,626 1,635 1,566 1,608 204,000
2023/04/11 1,645 1,647 1,613 1,630 72,100
2023/04/10 1,610 1,637 1,605 1,630 68,800
2023/04/07 1,616 1,625 1,601 1,607 61,800
2023/04/06 1,603 1,616 1,590 1,594 62,400
2023/04/05 1,650 1,655 1,620 1,620 69,500
2023/04/04 1,675 1,682 1,657 1,663 52,600
2023/04/03 1,690 1,707 1,666 1,672 47,200
2023/03/31 1,700 1,707 1,663 1,684 60,700
2023/03/30 1,664 1,686 1,653 1,686 53,600
2023/03/29 1,635 1,656 1,621 1,648 68,600
2023/03/28 1,648 1,648 1,610 1,621 48,400
2023/03/27 1,638 1,657 1,630 1,642 85,400
2023/03/24 1,641 1,655 1,621 1,650 38,400
2023/03/23 1,601 1,652 1,587 1,650 60,500
2023/03/22 1,634 1,640 1,607 1,614 65,200
2023/03/20 1,638 1,645 1,601 1,602 74,700
2023/03/17 1,634 1,663 1,627 1,657 61,000
2023/03/16 1,628 1,637 1,600 1,613 138,500
2023/03/15 1,679 1,689 1,658 1,675 61,600
2023/03/14 1,702 1,703 1,648 1,653 129,800
2023/03/13 1,700 1,726 1,687 1,726 91,900
2023/03/10 1,758 1,776 1,722 1,725 137,600
2023/03/09 1,777 1,816 1,770 1,785 169,300
2023/03/08 1,768 1,770 1,745 1,770 62,200
2023/03/07 1,730 1,779 1,726 1,771 129,100
2023/03/06 1,730 1,749 1,724 1,733 88,000
2023/03/03 1,720 1,739 1,717 1,721 57,100
2023/03/02 1,721 1,728 1,707 1,712 48,100
2023/03/01 1,710 1,721 1,702 1,707 80,300
2023/02/28 1,694 1,760 1,694 1,726 223,100
2023/02/27 1,675 1,689 1,665 1,679 72,500
2023/02/24 1,689 1,690 1,644 1,674 120,300
2023/02/22 1,697 1,703 1,680 1,698 78,900
2023/02/21 1,749 1,750 1,713 1,713 85,700
2023/02/20 1,742 1,750 1,703 1,713 91,500
2023/02/17 1,750 1,778 1,713 1,737 135,700
2023/02/16 1,674 1,793 1,668 1,779 464,600
2023/02/15 1,639 1,662 1,622 1,645 113,700
2023/02/14 1,668 1,675 1,619 1,629 132,300
2023/02/13 1,655 1,690 1,603 1,661 237,600
2023/02/10 1,783 1,792 1,590 1,655 787,700
2023/02/09 1,726 1,770 1,708 1,743 222,800
2023/02/08 1,706 1,727 1,683 1,719 35,700
2023/02/07 1,730 1,745 1,689 1,707 88,300
2023/02/06 1,712 1,737 1,700 1,722 92,100
2023/02/03 1,680 1,712 1,661 1,697 100,600
2023/02/02 1,699 1,699 1,671 1,671 30,900
2023/02/01 1,691 1,710 1,688 1,699 33,800
2023/01/31 1,694 1,710 1,676 1,691 35,400
2023/01/30 1,699 1,734 1,689 1,700 71,300
2023/01/27 1,696 1,699 1,675 1,689 29,200
2023/01/26 1,684 1,692 1,671 1,691 45,500
2023/01/25 1,674 1,710 1,665 1,685 36,400
2023/01/24 1,703 1,703 1,665 1,678 42,900
2023/01/23 1,709 1,712 1,651 1,674 83,800
2023/01/20 1,620 1,710 1,615 1,705 113,300
2023/01/19 1,597 1,623 1,591 1,615 33,800
2023/01/18 1,590 1,603 1,571 1,602 42,100
2023/01/17 1,549 1,588 1,549 1,585 34,700
2023/01/16 1,571 1,578 1,547 1,550 67,700
2023/01/13 1,607 1,610 1,573 1,577 43,900
2023/01/12 1,628 1,628 1,585 1,596 65,000
2023/01/11 1,655 1,660 1,615 1,628 35,700
2023/01/10 1,651 1,689 1,648 1,648 53,900
2023/01/06 1,598 1,646 1,598 1,644 42,800
2023/01/05 1,635 1,635 1,592 1,609 39,700
2023/01/04 1,683 1,683 1,628 1,631 45,100

このページの先頭へ