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

ケイティケイ(3035)の株価時系列情報

ケイティケイ(3035)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
2010/12/30 0 0 0 290 0
2010/12/29 291 291 290 290 300
2010/12/28 300 300 291 291 800
2010/12/27 295 300 295 300 400
2010/12/24 0 0 0 308 0
2010/12/22 308 308 308 308 100
2010/12/21 294 294 294 294 400
2010/12/20 298 310 298 310 200
2010/12/17 298 306 298 298 400
2010/12/16 305 305 305 305 200
2010/12/15 300 300 295 295 300
2010/12/14 316 316 315 315 1,700
2010/12/13 318 318 310 310 1,700
2010/12/10 303 304 303 303 1,600
2010/12/09 0 0 0 289 0
2010/12/08 289 289 289 289 100
2010/12/07 0 0 0 287 0
2010/12/06 287 287 287 287 200
2010/12/03 287 287 287 287 200
2010/12/02 287 287 279 287 1,300
2010/12/01 0 0 0 295 0
2010/11/30 295 295 295 295 100
2010/11/29 0 0 0 296 0
2010/11/26 298 298 296 296 900
2010/11/25 296 297 296 297 300
2010/11/24 296 296 296 296 200
2010/11/22 281 298 281 297 1,600
2010/11/19 280 280 280 280 200
2010/11/18 280 280 280 280 200
2010/11/17 270 284 270 284 2,000
2010/11/16 299 300 298 300 1,800
2010/11/15 0 0 0 299 0
2010/11/12 300 300 299 299 500
2010/11/11 315 315 295 295 2,500
2010/11/10 310 310 305 306 1,500
2010/11/09 301 301 301 301 200
2010/11/08 300 300 295 295 2,500
2010/11/05 302 304 290 304 1,500
2010/11/04 303 303 303 303 100
2010/11/02 305 305 298 298 400
2010/11/01 302 305 300 305 1,500
2010/10/29 300 300 300 300 100
2010/10/28 286 310 286 293 7,200
2010/10/27 282 290 282 286 700
2010/10/26 290 290 285 285 1,200
2010/10/25 280 300 280 300 1,500
2010/10/22 0 0 0 280 0
2010/10/21 280 280 280 280 1,000
2010/10/20 280 280 279 279 500
2010/10/19 281 281 280 280 600
2010/10/18 285 285 285 285 100
2010/10/15 0 0 0 281 0
2010/10/14 0 0 0 281 0
2010/10/13 0 0 0 281 0
2010/10/12 281 281 281 281 100
2010/10/08 0 0 0 289 0
2010/10/07 280 289 280 289 700
2010/10/06 0 0 0 278 0
2010/10/05 278 278 278 278 200
2010/10/04 279 294 279 286 900
2010/10/01 287 287 287 287 200
2010/09/30 0 0 0 280 0
2010/09/29 280 280 280 280 100
2010/09/28 290 290 280 280 800
2010/09/27 283 283 283 283 300
2010/09/24 0 0 0 283 0
2010/09/22 0 0 0 283 0
2010/09/21 279 290 279 283 1,300
2010/09/17 288 288 287 287 200
2010/09/16 0 0 0 290 0
2010/09/15 296 297 290 290 500
2010/09/14 298 298 297 297 1,300
2010/09/13 296 296 296 296 300
2010/09/10 299 299 297 297 700
2010/09/09 0 0 0 298 0
2010/09/08 0 0 0 298 0
2010/09/07 0 0 0 298 0
2010/09/06 0 0 0 298 0
2010/09/03 288 298 288 298 6,200
2010/09/02 289 289 289 289 4,000
2010/09/01 287 288 285 285 4,100
2010/08/31 295 295 295 295 100
2010/08/30 0 0 0 300 0
2010/08/27 299 300 298 300 2,000
2010/08/26 285 285 285 285 100
2010/08/25 280 280 280 280 100
2010/08/24 0 0 0 285 0
2010/08/23 285 285 285 285 200
2010/08/20 285 285 285 285 200
2010/08/19 0 0 0 285 0
2010/08/18 0 0 0 285 0
2010/08/17 0 0 0 285 0
2010/08/16 285 285 285 285 100
2010/08/13 0 0 0 270 0
2010/08/12 271 271 270 270 600
2010/08/11 280 280 270 270 200
2010/08/10 290 290 280 280 200
2010/08/09 0 0 0 295 0
2010/08/06 0 0 0 295 0
2010/08/05 0 0 0 295 0
2010/08/04 295 295 295 295 100
2010/08/03 293 293 293 293 100
2010/08/02 306 306 306 306 100
2010/07/30 279 280 279 280 300
2010/07/29 0 0 0 280 0
2010/07/28 281 281 280 280 900
2010/07/27 266 268 265 268 1,200
2010/07/26 267 267 266 266 600
2010/07/23 0 0 0 271 0
2010/07/22 0 0 0 271 0
2010/07/21 0 0 0 271 0
2010/07/20 275 275 271 271 700
2010/07/16 275 275 275 275 100
2010/07/15 280 280 280 280 100
2010/07/14 272 280 272 280 200
2010/07/13 0 0 0 272 0
2010/07/12 0 0 0 272 0
2010/07/09 272 272 272 272 200
2010/07/08 272 272 272 272 100
2010/07/07 0 0 0 272 0
2010/07/06 0 0 0 272 0
2010/07/05 275 275 272 272 300
2010/07/02 294 294 266 280 1,900
2010/07/01 296 296 296 296 200
2010/06/30 295 297 295 297 900
2010/06/29 298 298 295 295 900
2010/06/28 290 299 287 287 2,700
2010/06/25 290 290 290 290 200
2010/06/24 294 294 294 294 100
2010/06/23 281 281 281 281 400
2010/06/22 288 288 285 285 1,200
2010/06/21 290 290 286 286 600
2010/06/18 290 290 290 290 300
2010/06/17 0 0 0 295 0
2010/06/16 295 295 295 295 100
2010/06/15 0 0 0 293 0
2010/06/14 285 293 285 293 300
2010/06/11 0 0 0 295 0
2010/06/10 295 295 295 295 1,100
2010/06/09 281 281 281 281 300
2010/06/08 251 266 251 264 3,800
2010/06/07 272 274 272 274 700
2010/06/04 293 294 293 294 200
2010/06/03 290 295 290 295 200
2010/06/02 0 0 0 298 0
2010/06/01 0 0 0 298 0
2010/05/31 0 0 0 298 0
2010/05/28 299 299 290 298 2,000
2010/05/27 281 293 281 293 1,600
2010/05/26 296 303 281 286 1,000
2010/05/25 308 308 300 300 600
2010/05/24 308 309 308 309 300
2010/05/21 290 295 281 295 4,100
2010/05/20 290 304 290 304 1,600
2010/05/19 300 300 295 297 3,200
2010/05/18 295 314 283 314 5,600
2010/05/17 333 338 330 338 7,200
2010/05/14 336 336 330 333 3,800
2010/05/13 336 338 333 333 3,700
2010/05/12 340 340 333 333 3,000
2010/05/11 341 342 335 335 5,300
2010/05/10 336 344 331 333 5,500
2010/05/07 333 333 329 333 4,900
2010/05/06 343 343 330 333 7,100
2010/04/30 338 343 330 343 17,300
2010/04/28 330 345 330 341 6,900
2010/04/27 330 335 327 328 7,100
2010/04/26 350 350 325 327 14,200
2010/04/23 330 335 325 326 16,100
2010/04/22 332 333 330 330 6,800
2010/04/21 341 342 331 331 6,800
2010/04/20 345 345 345 345 400
2010/04/19 355 355 345 346 800
2010/04/16 350 355 350 355 1,800
2010/04/15 346 350 346 350 1,700
2010/04/14 338 346 338 346 1,800
2010/04/13 338 339 338 339 300
2010/04/12 338 338 338 338 900
2010/04/09 335 342 335 342 400
2010/04/08 330 330 319 319 900
2010/04/07 333 335 325 325 1,600
2010/04/06 334 335 327 335 3,000
2010/04/05 330 334 330 334 1,400
2010/04/02 320 320 307 318 4,300
2010/04/01 330 334 324 325 6,200
2010/03/31 320 350 320 350 7,800
2010/03/30 298 320 295 320 11,000
2010/03/29 299 299 290 290 5,200
2010/03/26 298 298 291 291 1,000
2010/03/25 291 291 291 291 200
2010/03/24 291 291 291 291 100
2010/03/23 275 275 275 275 200
2010/03/18 280 280 280 280 100
2010/03/17 280 280 280 280 300
2010/03/16 280 280 280 280 200
2010/03/11 279 280 279 280 1,800
2010/03/10 276 279 276 279 300
2010/03/03 275 275 275 275 100
2010/03/02 279 279 279 279 1,000
2010/03/01 280 280 280 280 300
2010/02/26 275 280 275 280 2,000
2010/02/25 269 270 269 270 200
2010/02/23 260 260 260 260 400
2010/02/19 265 265 261 261 300
2010/02/15 279 285 279 285 4,100
2010/02/04 269 270 269 270 2,100
2010/02/01 271 271 268 268 2,000
2010/01/29 271 287 271 287 200
2010/01/28 285 287 285 285 900
2010/01/25 272 272 272 272 500
2010/01/20 266 282 266 282 900
2010/01/19 275 280 242 264 2,700
2010/01/15 295 295 295 295 300
2010/01/14 298 300 295 295 7,900
2010/01/13 297 297 297 297 500
2010/01/12 298 300 298 300 22,700
2010/01/07 291 295 291 292 5,800
2010/01/06 270 280 270 280 2,100
2010/01/05 280 280 280 280 600
2010/01/04 271 271 271 271 100

このページの先頭へ