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
2020/12/30 317 317 311 317 33,600
2020/12/29 320 320 308 315 63,100
2020/12/28 331 345 314 320 457,200
2020/12/25 306 326 300 307 80,900
2020/12/24 308 310 306 308 7,800
2020/12/23 301 313 300 308 26,600
2020/12/22 315 315 305 306 17,400
2020/12/21 315 316 312 315 3,800
2020/12/18 310 317 310 316 28,300
2020/12/17 320 323 316 319 12,400
2020/12/16 323 323 320 321 5,300
2020/12/15 320 322 319 322 10,000
2020/12/14 320 322 317 320 14,800
2020/12/11 317 321 317 320 14,100
2020/12/10 320 321 317 318 14,900
2020/12/09 314 321 313 320 15,000
2020/12/08 312 316 309 316 3,500
2020/12/07 313 313 307 309 8,100
2020/12/04 315 315 309 313 5,400
2020/12/03 315 316 311 313 13,400
2020/12/02 313 315 312 312 6,300
2020/12/01 310 313 308 313 7,100
2020/11/30 314 314 309 311 12,500
2020/11/27 309 312 307 312 7,800
2020/11/26 309 311 305 311 7,400
2020/11/25 313 313 306 309 7,300
2020/11/24 310 313 307 313 5,600
2020/11/20 312 312 304 308 5,500
2020/11/19 310 313 309 312 3,000
2020/11/18 310 311 309 309 900
2020/11/17 312 313 308 311 2,800
2020/11/16 306 312 303 310 6,200
2020/11/13 311 313 306 306 5,400
2020/11/12 317 318 310 311 3,400
2020/11/11 316 317 312 314 10,500
2020/11/10 322 324 316 316 3,700
2020/11/09 325 325 317 318 6,800
2020/11/06 319 323 315 319 19,900
2020/11/05 324 324 315 323 5,500
2020/11/04 325 325 316 320 15,100
2020/11/02 314 320 313 319 11,900
2020/10/30 310 314 307 314 14,300
2020/10/29 303 311 303 310 10,600
2020/10/28 303 307 300 307 12,100
2020/10/27 295 304 295 304 15,900
2020/10/26 303 304 297 297 6,900
2020/10/23 304 304 289 298 37,300
2020/10/22 310 311 305 305 15,300
2020/10/21 312 315 311 314 8,900
2020/10/20 315 317 314 315 4,500
2020/10/19 316 320 313 317 9,400
2020/10/16 314 318 311 315 14,200
2020/10/15 329 330 313 317 37,400
2020/10/14 330 331 327 330 12,700
2020/10/13 330 334 328 329 26,600
2020/10/12 333 336 329 333 19,300
2020/10/09 337 337 331 334 30,000
2020/10/08 331 340 330 336 23,200
2020/10/07 339 340 330 331 45,500
2020/10/06 346 346 338 339 38,400
2020/10/05 336 348 333 338 248,100
2020/10/02 392 394 370 376 173,000
2020/09/30 391 405 390 397 54,800
2020/09/29 394 403 388 391 85,700
2020/09/28 375 421 372 393 404,500
2020/09/25 363 374 353 374 104,500
2020/09/24 345 361 343 361 47,300
2020/09/23 351 351 341 350 48,500
2020/09/18 345 350 344 348 20,000
2020/09/17 350 350 346 347 8,100
2020/09/16 350 350 344 349 17,000
2020/09/15 349 351 345 350 17,300
2020/09/14 348 349 343 349 9,900
2020/09/11 342 344 339 340 3,400
2020/09/10 341 343 339 342 6,500
2020/09/09 343 343 337 340 10,500
2020/09/08 340 347 336 344 15,900
2020/09/07 341 345 336 340 13,800
2020/09/04 339 348 332 341 7,800
2020/09/03 349 353 346 347 9,100
2020/09/02 350 353 345 349 12,600
2020/09/01 345 352 344 350 18,600
2020/08/31 335 345 335 344 10,600
2020/08/28 350 350 328 332 45,500
2020/08/27 351 353 350 352 25,400
2020/08/26 347 352 347 350 14,200
2020/08/25 343 360 343 348 32,700
2020/08/24 351 352 345 345 35,600
2020/08/21 357 358 350 354 38,600
2020/08/20 355 360 350 357 77,400
2020/08/19 352 360 346 360 103,500
2020/08/18 358 372 357 372 73,600
2020/08/17 359 361 354 357 55,200
2020/08/14 358 360 357 360 21,500
2020/08/13 358 359 353 357 22,300
2020/08/12 348 357 346 357 87,700
2020/08/11 347 349 343 345 37,900
2020/08/07 340 344 340 343 11,000
2020/08/06 339 348 337 340 51,200
2020/08/05 333 339 333 338 20,900
2020/08/04 337 339 334 334 22,800
2020/08/03 329 335 329 333 13,900
2020/07/31 337 337 327 327 20,100
2020/07/30 334 342 330 340 32,000
2020/07/29 332 334 329 330 16,900
2020/07/28 340 340 330 333 14,700
2020/07/27 338 341 330 335 25,300
2020/07/22 322 345 320 337 71,200
2020/07/21 320 323 316 318 15,100
2020/07/20 325 325 316 319 10,400
2020/07/17 326 326 316 318 12,700
2020/07/16 329 334 325 326 31,900
2020/07/15 312 325 312 325 14,600
2020/07/14 309 312 308 312 9,600
2020/07/13 310 314 304 312 17,100
2020/07/10 321 321 304 304 51,700
2020/07/09 328 328 321 321 19,400
2020/07/08 334 334 324 327 47,300
2020/07/07 341 341 325 334 119,800
2020/07/06 381 387 335 337 584,800
2020/07/03 337 340 323 333 79,500
2020/07/02 332 359 329 337 78,600
2020/07/01 330 331 326 328 13,400
2020/06/30 326 332 322 322 26,000
2020/06/29 323 327 319 323 12,700
2020/06/26 332 332 319 322 20,900
2020/06/25 325 332 325 328 7,400
2020/06/24 331 332 328 332 10,400
2020/06/23 324 332 324 328 17,800
2020/06/22 308 323 308 323 12,300
2020/06/19 310 310 305 305 8,900
2020/06/18 309 309 308 308 900
2020/06/17 308 312 307 310 7,800
2020/06/16 305 311 305 311 5,900
2020/06/15 316 316 296 296 7,000
2020/06/12 302 308 298 308 19,500
2020/06/11 319 325 318 318 17,100
2020/06/10 320 326 318 320 12,100
2020/06/09 325 325 317 322 16,900
2020/06/08 332 336 325 328 33,200
2020/06/05 328 330 323 324 15,200
2020/06/04 330 337 325 335 32,200
2020/06/03 317 330 317 330 28,700
2020/06/02 313 314 310 312 7,500
2020/06/01 308 312 305 309 7,600
2020/05/29 316 316 303 306 34,800
2020/05/28 314 315 309 315 12,600
2020/05/27 310 310 305 306 10,000
2020/05/26 310 314 310 311 16,100
2020/05/25 312 315 306 310 20,000
2020/05/22 304 306 300 306 10,900
2020/05/21 303 303 297 302 10,700
2020/05/20 303 305 292 303 8,800
2020/05/19 303 305 292 305 10,700
2020/05/18 288 291 287 291 6,600
2020/05/15 284 290 284 284 12,800
2020/05/14 286 292 284 284 22,500
2020/05/13 289 290 281 289 12,900
2020/05/12 293 304 287 289 21,100
2020/05/11 292 297 282 293 32,100
2020/05/08 284 295 280 284 80,200
2020/05/07 287 294 280 285 22,900
2020/05/01 289 289 284 284 17,100
2020/04/30 291 291 287 287 9,800
2020/04/28 302 302 283 283 19,200
2020/04/27 293 295 284 289 158,000
2020/04/24 276 342 274 309 127,400
2020/04/23 273 280 269 276 13,500
2020/04/22 263 267 252 267 10,300
2020/04/21 270 272 262 263 21,200
2020/04/20 270 286 267 272 31,600
2020/04/17 256 288 256 278 73,100
2020/04/16 248 254 248 253 4,600
2020/04/15 260 260 253 254 8,500
2020/04/14 249 260 244 260 28,900
2020/04/13 248 248 240 241 7,400
2020/04/10 239 247 236 245 13,900
2020/04/09 239 242 235 242 11,600
2020/04/08 228 239 228 238 3,900
2020/04/07 224 236 217 236 19,700
2020/04/06 207 216 197 216 35,600
2020/04/03 227 228 206 206 26,200
2020/04/02 230 234 227 227 12,600
2020/04/01 241 249 228 232 40,200
2020/03/31 248 257 242 256 37,900
2020/03/30 248 248 237 244 28,800
2020/03/27 249 249 230 240 22,300
2020/03/26 260 260 239 239 47,900
2020/03/25 278 283 250 260 210,800
2020/03/24 238 258 238 258 24,300
2020/03/23 239 239 227 234 15,100
2020/03/19 235 240 230 238 11,200
2020/03/18 229 248 228 241 26,100
2020/03/17 208 237 205 235 18,300
2020/03/16 232 235 216 216 7,700
2020/03/13 202 232 201 223 27,400
2020/03/12 244 244 215 229 85,100
2020/03/11 251 251 233 236 137,400
2020/03/10 271 271 223 238 105,200
2020/03/09 295 295 255 263 25,800
2020/03/06 319 323 300 302 29,700
2020/03/05 328 339 326 327 86,600
2020/03/04 330 343 311 328 365,800
2020/03/03 330 342 330 341 8,400
2020/03/02 315 329 307 326 6,200
2020/02/28 324 331 301 303 19,800
2020/02/27 363 370 342 347 7,600
2020/02/26 355 363 353 363 5,100
2020/02/25 370 374 362 368 11,200
2020/02/21 377 381 377 378 4,800
2020/02/20 388 388 383 383 2,400
2020/02/19 377 385 374 382 5,800
2020/02/18 397 397 370 381 15,600
2020/02/17 402 403 395 397 12,400
2020/02/14 413 418 406 413 2,100
2020/02/13 413 418 411 418 10,900
2020/02/12 406 419 406 414 4,100
2020/02/10 413 413 405 405 4,700
2020/02/07 411 418 405 413 7,700
2020/02/06 427 427 415 415 4,300
2020/02/05 422 429 419 420 3,600
2020/02/04 440 440 419 422 9,100
2020/02/03 409 432 392 432 42,400
2020/01/31 414 430 414 424 10,600
2020/01/30 445 446 412 412 35,400
2020/01/29 451 454 445 445 6,900
2020/01/28 447 450 446 448 8,500
2020/01/27 452 460 451 460 28,700
2020/01/24 451 475 444 464 119,300
2020/01/23 439 450 437 450 14,300
2020/01/22 435 441 434 441 7,800
2020/01/21 436 443 434 436 3,800
2020/01/20 450 464 433 433 40,600
2020/01/17 428 444 428 444 33,800
2020/01/16 423 431 418 428 24,400
2020/01/15 422 425 417 422 3,200
2020/01/14 429 429 421 423 10,300
2020/01/10 434 435 425 425 6,400
2020/01/09 432 435 431 434 11,600
2020/01/08 438 438 425 431 4,800
2020/01/07 431 439 414 439 35,500
2020/01/06 435 435 429 431 9,000

このページの先頭へ