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 |
---|---|---|---|---|---|
2018/12/28 | 309 | 309 | 304 | 308 | 6,900 |
2018/12/27 | 297 | 308 | 295 | 308 | 15,900 |
2018/12/26 | 307 | 331 | 265 | 292 | 57,800 |
2018/12/25 | 270 | 272 | 249 | 259 | 19,600 |
2018/12/21 | 312 | 313 | 288 | 300 | 17,600 |
2018/12/20 | 325 | 325 | 321 | 321 | 2,900 |
2018/12/19 | 324 | 337 | 324 | 326 | 2,900 |
2018/12/18 | 346 | 346 | 326 | 326 | 6,900 |
2018/12/17 | 350 | 350 | 341 | 347 | 7,200 |
2018/12/14 | 350 | 350 | 348 | 350 | 3,900 |
2018/12/13 | 349 | 349 | 342 | 348 | 2,400 |
2018/12/12 | 352 | 352 | 349 | 349 | 3,500 |
2018/12/11 | 346 | 352 | 337 | 341 | 1,200 |
2018/12/10 | 354 | 354 | 345 | 347 | 3,500 |
2018/12/07 | 346 | 351 | 346 | 351 | 1,500 |
2018/12/06 | 350 | 354 | 340 | 352 | 8,500 |
2018/12/05 | 342 | 350 | 342 | 350 | 1,800 |
2018/12/04 | 345 | 345 | 345 | 345 | 1,500 |
2018/12/03 | 346 | 349 | 344 | 345 | 6,500 |
2018/11/30 | 350 | 351 | 346 | 346 | 5,600 |
2018/11/29 | 345 | 349 | 345 | 346 | 2,800 |
2018/11/28 | 348 | 348 | 346 | 346 | 1,300 |
2018/11/27 | 348 | 348 | 347 | 348 | 600 |
2018/11/26 | 344 | 349 | 344 | 348 | 3,000 |
2018/11/22 | 342 | 344 | 339 | 344 | 2,500 |
2018/11/20 | 343 | 343 | 343 | 343 | 200 |
2018/11/19 | 341 | 344 | 341 | 344 | 500 |
2018/11/16 | 341 | 341 | 336 | 336 | 3,000 |
2018/11/15 | 342 | 344 | 340 | 340 | 2,700 |
2018/11/14 | 347 | 347 | 344 | 347 | 600 |
2018/11/13 | 340 | 347 | 339 | 347 | 4,000 |
2018/11/12 | 336 | 348 | 336 | 348 | 4,600 |
2018/11/09 | 336 | 336 | 333 | 336 | 1,300 |
2018/11/08 | 339 | 339 | 334 | 334 | 2,500 |
2018/11/07 | 337 | 338 | 335 | 335 | 1,300 |
2018/11/06 | 332 | 340 | 332 | 338 | 4,300 |
2018/11/02 | 330 | 332 | 330 | 332 | 400 |
2018/11/01 | 334 | 334 | 328 | 330 | 1,500 |
2018/10/31 | 330 | 332 | 329 | 329 | 1,100 |
2018/10/30 | 320 | 327 | 320 | 327 | 1,000 |
2018/10/29 | 321 | 324 | 318 | 321 | 5,900 |
2018/10/26 | 331 | 331 | 322 | 325 | 3,300 |
2018/10/25 | 327 | 334 | 323 | 323 | 14,500 |
2018/10/24 | 337 | 337 | 336 | 337 | 1,500 |
2018/10/23 | 337 | 340 | 335 | 340 | 5,800 |
2018/10/22 | 343 | 346 | 343 | 344 | 1,900 |
2018/10/19 | 343 | 345 | 340 | 345 | 2,900 |
2018/10/18 | 352 | 352 | 346 | 351 | 500 |
2018/10/17 | 346 | 354 | 346 | 352 | 1,800 |
2018/10/16 | 341 | 343 | 341 | 342 | 1,000 |
2018/10/15 | 342 | 342 | 340 | 340 | 4,500 |
2018/10/12 | 335 | 341 | 335 | 340 | 3,400 |
2018/10/11 | 342 | 343 | 339 | 339 | 9,400 |
2018/10/10 | 358 | 358 | 349 | 358 | 5,900 |
2018/10/09 | 355 | 355 | 351 | 353 | 3,600 |
2018/10/05 | 355 | 356 | 354 | 355 | 7,500 |
2018/10/04 | 372 | 372 | 363 | 364 | 7,700 |
2018/10/03 | 370 | 372 | 370 | 372 | 63,800 |
2018/10/02 | 382 | 394 | 369 | 382 | 48,400 |
2018/10/01 | 385 | 386 | 380 | 381 | 17,400 |
2018/09/28 | 385 | 389 | 381 | 382 | 13,600 |
2018/09/27 | 383 | 385 | 378 | 384 | 25,200 |
2018/09/26 | 398 | 400 | 384 | 386 | 138,400 |
2018/09/25 | 375 | 378 | 374 | 378 | 2,900 |
2018/09/21 | 368 | 375 | 366 | 375 | 6,900 |
2018/09/20 | 379 | 379 | 363 | 365 | 11,500 |
2018/09/19 | 372 | 378 | 371 | 378 | 14,200 |
2018/09/18 | 372 | 373 | 367 | 367 | 5,500 |
2018/09/14 | 365 | 379 | 363 | 373 | 41,900 |
2018/09/13 | 358 | 369 | 358 | 365 | 33,700 |
2018/09/12 | 353 | 362 | 350 | 362 | 25,200 |
2018/09/11 | 352 | 353 | 351 | 351 | 9,600 |
2018/09/10 | 356 | 356 | 341 | 349 | 3,900 |
2018/09/07 | 352 | 362 | 350 | 356 | 14,500 |
2018/09/06 | 353 | 354 | 350 | 351 | 10,900 |
2018/09/05 | 356 | 357 | 356 | 357 | 1,000 |
2018/09/04 | 360 | 362 | 350 | 356 | 11,200 |
2018/09/03 | 364 | 369 | 352 | 357 | 18,200 |
2018/08/31 | 343 | 360 | 343 | 360 | 23,900 |
2018/08/30 | 344 | 345 | 343 | 343 | 1,200 |
2018/08/29 | 344 | 345 | 344 | 345 | 200 |
2018/08/28 | 348 | 350 | 344 | 349 | 8,400 |
2018/08/27 | 342 | 348 | 342 | 348 | 7,300 |
2018/08/24 | 335 | 342 | 334 | 336 | 5,100 |
2018/08/23 | 331 | 335 | 331 | 334 | 1,800 |
2018/08/22 | 336 | 338 | 333 | 333 | 4,000 |
2018/08/21 | 342 | 342 | 336 | 336 | 900 |
2018/08/20 | 337 | 345 | 336 | 338 | 2,200 |
2018/08/17 | 340 | 340 | 333 | 339 | 2,500 |
2018/08/16 | 342 | 342 | 326 | 336 | 23,200 |
2018/08/15 | 359 | 363 | 357 | 357 | 13,900 |
2018/08/14 | 357 | 361 | 357 | 359 | 2,000 |
2018/08/13 | 359 | 359 | 355 | 358 | 5,600 |
2018/08/10 | 359 | 360 | 359 | 359 | 4,600 |
2018/08/09 | 359 | 360 | 358 | 359 | 1,400 |
2018/08/08 | 359 | 359 | 356 | 358 | 1,000 |
2018/08/07 | 357 | 358 | 356 | 356 | 1,500 |
2018/08/06 | 362 | 362 | 357 | 358 | 3,500 |
2018/08/03 | 363 | 363 | 359 | 362 | 3,900 |
2018/08/02 | 361 | 368 | 360 | 363 | 8,300 |
2018/08/01 | 364 | 364 | 356 | 360 | 4,900 |
2018/07/31 | 363 | 364 | 360 | 364 | 7,500 |
2018/07/30 | 362 | 364 | 362 | 364 | 5,900 |
2018/07/27 | 356 | 367 | 354 | 363 | 18,300 |
2018/07/26 | 356 | 356 | 353 | 353 | 4,000 |
2018/07/25 | 356 | 356 | 355 | 355 | 2,200 |
2018/07/24 | 354 | 356 | 354 | 355 | 1,500 |
2018/07/23 | 350 | 352 | 350 | 352 | 4,200 |
2018/07/20 | 354 | 354 | 353 | 353 | 2,400 |
2018/07/19 | 355 | 355 | 353 | 354 | 3,100 |
2018/07/18 | 352 | 358 | 352 | 355 | 6,700 |
2018/07/17 | 357 | 357 | 351 | 352 | 4,300 |
2018/07/13 | 359 | 359 | 357 | 357 | 2,700 |
2018/07/12 | 353 | 360 | 353 | 360 | 5,800 |
2018/07/11 | 358 | 358 | 352 | 353 | 8,800 |
2018/07/10 | 358 | 359 | 353 | 359 | 6,300 |
2018/07/09 | 343 | 355 | 343 | 353 | 5,600 |
2018/07/06 | 342 | 351 | 342 | 346 | 6,700 |
2018/07/05 | 358 | 361 | 340 | 342 | 39,500 |
2018/07/04 | 357 | 362 | 350 | 358 | 31,100 |
2018/07/03 | 388 | 390 | 355 | 355 | 149,500 |
2018/07/02 | 407 | 420 | 406 | 420 | 53,100 |
2018/06/29 | 413 | 413 | 408 | 409 | 16,500 |
2018/06/28 | 411 | 417 | 408 | 412 | 28,500 |
2018/06/27 | 406 | 412 | 406 | 412 | 13,000 |
2018/06/26 | 401 | 407 | 401 | 406 | 6,800 |
2018/06/25 | 403 | 409 | 403 | 409 | 20,200 |
2018/06/22 | 402 | 404 | 400 | 401 | 8,500 |
2018/06/21 | 398 | 407 | 397 | 402 | 36,900 |
2018/06/20 | 395 | 398 | 392 | 396 | 7,000 |
2018/06/19 | 397 | 399 | 390 | 395 | 9,700 |
2018/06/18 | 402 | 402 | 394 | 395 | 9,900 |
2018/06/15 | 402 | 404 | 400 | 402 | 7,600 |
2018/06/14 | 403 | 404 | 400 | 403 | 10,100 |
2018/06/13 | 403 | 403 | 400 | 402 | 6,500 |
2018/06/12 | 395 | 404 | 395 | 401 | 19,100 |
2018/06/11 | 392 | 397 | 388 | 396 | 11,900 |
2018/06/08 | 395 | 395 | 388 | 392 | 10,200 |
2018/06/07 | 391 | 393 | 389 | 391 | 1,200 |
2018/06/06 | 388 | 391 | 387 | 391 | 2,500 |
2018/06/05 | 391 | 391 | 388 | 389 | 4,000 |
2018/06/04 | 395 | 395 | 390 | 394 | 2,500 |
2018/06/01 | 397 | 397 | 390 | 395 | 1,900 |
2018/05/31 | 392 | 392 | 391 | 392 | 2,400 |
2018/05/30 | 392 | 392 | 390 | 390 | 1,700 |
2018/05/29 | 401 | 401 | 392 | 392 | 5,900 |
2018/05/28 | 402 | 402 | 398 | 398 | 2,800 |
2018/05/25 | 397 | 401 | 397 | 400 | 1,600 |
2018/05/24 | 397 | 403 | 396 | 399 | 6,900 |
2018/05/23 | 407 | 407 | 399 | 404 | 5,800 |
2018/05/22 | 405 | 405 | 395 | 404 | 11,900 |
2018/05/21 | 407 | 407 | 401 | 403 | 3,000 |
2018/05/18 | 401 | 403 | 401 | 401 | 5,100 |
2018/05/17 | 402 | 406 | 399 | 405 | 5,700 |
2018/05/16 | 403 | 406 | 399 | 399 | 4,000 |
2018/05/15 | 406 | 412 | 400 | 404 | 12,000 |
2018/05/14 | 414 | 414 | 408 | 408 | 1,100 |
2018/05/11 | 408 | 416 | 403 | 416 | 5,900 |
2018/05/10 | 409 | 409 | 405 | 407 | 3,700 |
2018/05/09 | 403 | 410 | 401 | 409 | 11,600 |
2018/05/08 | 405 | 407 | 399 | 399 | 18,100 |
2018/05/07 | 403 | 405 | 400 | 405 | 2,900 |
2018/05/02 | 403 | 407 | 403 | 403 | 1,400 |
2018/05/01 | 396 | 410 | 391 | 407 | 15,500 |
2018/04/27 | 410 | 410 | 396 | 396 | 9,000 |
2018/04/26 | 404 | 410 | 404 | 407 | 7,700 |
2018/04/25 | 405 | 405 | 401 | 405 | 5,400 |
2018/04/24 | 405 | 408 | 403 | 405 | 7,800 |
2018/04/23 | 401 | 405 | 401 | 405 | 5,100 |
2018/04/20 | 392 | 407 | 391 | 404 | 23,800 |
2018/04/19 | 391 | 393 | 390 | 391 | 3,900 |
2018/04/18 | 381 | 390 | 381 | 390 | 5,200 |
2018/04/17 | 389 | 389 | 381 | 383 | 15,700 |
2018/04/16 | 396 | 396 | 385 | 386 | 20,400 |
2018/04/13 | 397 | 398 | 395 | 398 | 1,900 |
2018/04/12 | 400 | 400 | 395 | 395 | 9,400 |
2018/04/11 | 399 | 403 | 396 | 397 | 12,700 |
2018/04/10 | 395 | 400 | 390 | 400 | 13,900 |
2018/04/09 | 395 | 397 | 384 | 390 | 32,000 |
2018/04/06 | 410 | 410 | 397 | 401 | 57,300 |
2018/04/05 | 421 | 425 | 411 | 412 | 27,400 |
2018/04/04 | 434 | 441 | 420 | 420 | 96,800 |
2018/04/03 | 416 | 444 | 410 | 436 | 119,300 |
2018/04/02 | 423 | 428 | 418 | 424 | 32,400 |
2018/03/30 | 416 | 421 | 413 | 421 | 30,600 |
2018/03/29 | 433 | 434 | 415 | 416 | 61,500 |
2018/03/28 | 449 | 450 | 407 | 428 | 356,900 |
2018/03/27 | 468 | 482 | 463 | 482 | 47,400 |
2018/03/26 | 462 | 465 | 452 | 463 | 29,900 |
2018/03/23 | 454 | 471 | 440 | 459 | 76,900 |
2018/03/22 | 468 | 484 | 467 | 478 | 83,900 |
2018/03/20 | 459 | 473 | 451 | 461 | 82,300 |
2018/03/19 | 441 | 460 | 426 | 460 | 63,500 |
2018/03/16 | 450 | 450 | 439 | 446 | 26,100 |
2018/03/15 | 445 | 462 | 439 | 456 | 60,800 |
2018/03/14 | 435 | 447 | 435 | 440 | 10,100 |
2018/03/13 | 436 | 450 | 431 | 437 | 20,300 |
2018/03/12 | 444 | 452 | 425 | 439 | 65,900 |
2018/03/09 | 439 | 444 | 436 | 439 | 24,300 |
2018/03/08 | 430 | 445 | 428 | 438 | 40,400 |
2018/03/07 | 415 | 433 | 415 | 430 | 45,300 |
2018/03/06 | 406 | 417 | 402 | 417 | 19,600 |
2018/03/05 | 406 | 407 | 398 | 398 | 4,800 |
2018/03/02 | 408 | 412 | 399 | 412 | 11,500 |
2018/03/01 | 420 | 420 | 412 | 414 | 8,400 |
2018/02/28 | 426 | 432 | 417 | 423 | 16,300 |
2018/02/27 | 432 | 434 | 425 | 428 | 6,100 |
2018/02/26 | 415 | 430 | 415 | 428 | 27,400 |
2018/02/23 | 413 | 413 | 406 | 411 | 3,900 |
2018/02/22 | 408 | 413 | 406 | 413 | 2,600 |
2018/02/21 | 420 | 420 | 403 | 408 | 13,100 |
2018/02/20 | 414 | 420 | 395 | 418 | 9,100 |
2018/02/19 | 419 | 424 | 414 | 415 | 6,900 |
2018/02/16 | 400 | 409 | 400 | 404 | 3,600 |
2018/02/15 | 396 | 406 | 396 | 404 | 3,900 |
2018/02/14 | 404 | 404 | 394 | 394 | 6,100 |
2018/02/13 | 407 | 412 | 396 | 404 | 16,400 |
2018/02/09 | 397 | 403 | 394 | 395 | 15,300 |
2018/02/08 | 401 | 423 | 400 | 423 | 29,000 |
2018/02/07 | 405 | 405 | 385 | 398 | 33,500 |
2018/02/06 | 399 | 399 | 368 | 381 | 69,100 |
2018/02/05 | 421 | 422 | 410 | 420 | 22,300 |
2018/02/02 | 439 | 439 | 425 | 428 | 32,900 |
2018/02/01 | 445 | 445 | 440 | 445 | 8,300 |
2018/01/31 | 430 | 444 | 430 | 439 | 38,000 |
2018/01/30 | 435 | 438 | 427 | 430 | 27,000 |
2018/01/29 | 427 | 445 | 427 | 437 | 55,000 |
2018/01/26 | 438 | 438 | 426 | 426 | 19,200 |
2018/01/25 | 443 | 445 | 433 | 439 | 23,500 |
2018/01/24 | 445 | 446 | 440 | 443 | 9,800 |
2018/01/23 | 435 | 444 | 434 | 442 | 8,900 |
2018/01/22 | 437 | 441 | 437 | 437 | 17,700 |
2018/01/19 | 436 | 442 | 435 | 435 | 12,300 |
2018/01/18 | 440 | 444 | 429 | 436 | 41,100 |
2018/01/17 | 457 | 457 | 427 | 441 | 99,200 |
2018/01/16 | 462 | 462 | 456 | 457 | 23,700 |
2018/01/15 | 460 | 462 | 450 | 462 | 53,900 |
2018/01/12 | 459 | 465 | 457 | 458 | 45,800 |
2018/01/11 | 458 | 465 | 453 | 462 | 46,100 |
2018/01/10 | 464 | 471 | 460 | 460 | 63,900 |
2018/01/09 | 471 | 472 | 459 | 464 | 63,000 |
2018/01/05 | 457 | 472 | 452 | 465 | 111,600 |
2018/01/04 | 466 | 468 | 448 | 459 | 150,100 |