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
2021/12/30 364 368 364 365 5,000
2021/12/29 369 369 363 367 8,500
2021/12/28 369 374 361 362 126,000
2021/12/27 392 403 391 401 38,600
2021/12/24 383 395 382 395 45,400
2021/12/23 395 398 389 391 27,000
2021/12/22 400 402 396 401 14,200
2021/12/21 399 400 394 397 17,100
2021/12/20 400 400 394 395 19,400
2021/12/17 399 401 391 401 16,200
2021/12/16 402 403 395 400 135,700
2021/12/15 406 409 403 407 15,000
2021/12/14 414 414 405 407 5,000
2021/12/13 417 420 414 414 6,800
2021/12/10 414 420 414 420 16,400
2021/12/09 422 422 409 414 12,600
2021/12/08 422 427 416 419 8,500
2021/12/07 415 431 409 420 44,700
2021/12/06 413 417 405 413 9,300
2021/12/03 409 413 403 413 12,300
2021/12/02 410 411 405 407 12,700
2021/12/01 419 419 405 418 17,100
2021/11/30 426 428 422 422 5,700
2021/11/29 425 433 425 425 7,500
2021/11/26 436 437 425 437 8,300
2021/11/25 426 431 424 431 9,300
2021/11/24 429 432 422 424 10,500
2021/11/22 425 431 421 429 17,100
2021/11/19 426 429 425 426 19,500
2021/11/18 438 438 430 430 6,200
2021/11/17 435 438 435 438 10,500
2021/11/16 434 439 434 439 5,200
2021/11/15 436 438 425 437 9,300
2021/11/12 430 431 418 431 9,700
2021/11/11 432 432 427 428 20,400
2021/11/10 434 435 429 432 8,100
2021/11/09 438 442 428 431 51,500
2021/11/08 449 449 433 437 30,400
2021/11/05 460 465 454 457 14,900
2021/11/04 458 469 457 464 25,100
2021/11/02 453 466 452 465 20,100
2021/11/01 461 462 442 457 52,600
2021/10/29 475 477 461 461 46,700
2021/10/28 494 501 470 479 202,100
2021/10/27 473 489 468 487 112,800
2021/10/26 485 507 466 474 285,000
2021/10/25 465 488 462 487 126,800
2021/10/22 450 468 446 460 85,700
2021/10/21 430 473 427 458 106,700
2021/10/20 435 438 432 432 2,700
2021/10/19 432 434 429 434 31,600
2021/10/18 437 440 432 435 20,200
2021/10/15 430 435 428 433 9,800
2021/10/14 432 433 428 431 9,000
2021/10/13 449 449 431 433 16,700
2021/10/12 446 455 446 449 23,500
2021/10/11 454 454 446 451 13,300
2021/10/08 442 459 440 456 31,400
2021/10/07 440 461 428 442 57,500
2021/10/06 423 436 423 433 29,000
2021/10/05 433 433 422 422 31,400
2021/10/04 480 480 435 437 110,700
2021/10/01 477 484 469 481 70,700
2021/09/30 468 477 466 477 19,300
2021/09/29 470 475 463 464 51,000
2021/09/28 485 490 466 478 79,200
2021/09/27 507 565 476 480 520,100
2021/09/24 510 510 502 504 53,700
2021/09/22 500 507 490 502 61,900
2021/09/21 496 503 486 503 51,000
2021/09/17 505 508 495 503 72,400
2021/09/16 512 514 495 505 100,900
2021/09/15 485 506 484 506 122,800
2021/09/14 470 483 470 483 32,700
2021/09/13 467 473 463 469 40,600
2021/09/10 455 464 455 463 39,700
2021/09/09 449 459 447 454 62,400
2021/09/08 445 446 441 442 12,400
2021/09/07 440 447 440 441 19,800
2021/09/06 442 442 435 440 15,500
2021/09/03 429 438 429 435 20,500
2021/09/02 428 429 415 428 28,200
2021/09/01 418 424 415 421 19,100
2021/08/31 414 421 414 418 12,200
2021/08/30 404 414 402 414 31,700
2021/08/27 406 407 400 407 30,400
2021/08/26 415 415 404 407 34,100
2021/08/25 414 420 412 417 25,200
2021/08/24 410 415 410 413 18,900
2021/08/23 409 410 407 409 14,400
2021/08/20 415 415 409 409 24,400
2021/08/19 416 425 415 415 74,500
2021/08/18 441 447 435 443 27,900
2021/08/17 452 454 442 442 18,000
2021/08/16 455 455 451 451 10,500
2021/08/13 458 458 449 455 30,200
2021/08/12 455 460 455 459 18,900
2021/08/11 466 466 454 454 34,300
2021/08/10 457 467 457 464 34,400
2021/08/06 458 459 445 456 27,900
2021/08/05 458 462 454 458 10,700
2021/08/04 460 461 457 460 7,500
2021/08/03 459 463 456 463 8,000
2021/08/02 459 463 453 459 24,400
2021/07/30 461 463 451 454 15,300
2021/07/29 441 457 441 457 34,000
2021/07/28 445 446 438 444 26,500
2021/07/27 446 448 444 446 11,800
2021/07/26 443 447 442 446 14,200
2021/07/21 439 443 435 438 16,100
2021/07/20 438 438 425 431 27,700
2021/07/19 439 439 431 438 15,400
2021/07/16 440 447 434 439 19,200
2021/07/15 449 449 438 441 24,300
2021/07/14 453 453 441 451 17,900
2021/07/13 459 462 450 450 40,300
2021/07/12 453 459 451 458 25,300
2021/07/09 441 454 432 453 35,800
2021/07/08 460 460 443 445 73,600
2021/07/07 461 466 461 461 28,300
2021/07/06 469 472 454 470 72,400
2021/07/05 483 483 466 473 40,500
2021/07/02 468 485 464 483 95,800
2021/07/01 480 485 463 467 113,000
2021/06/30 525 542 478 479 490,900
2021/06/29 530 535 520 523 155,200
2021/06/28 536 536 511 535 173,400
2021/06/25 515 529 510 526 103,100
2021/06/24 507 511 502 510 39,400
2021/06/23 502 526 501 511 119,900
2021/06/22 496 512 496 502 91,100
2021/06/21 487 496 473 489 67,300
2021/06/18 505 520 492 493 157,200
2021/06/17 496 505 488 503 78,500
2021/06/16 488 500 487 496 46,800
2021/06/15 482 494 482 492 26,500
2021/06/14 495 495 473 488 51,700
2021/06/11 497 498 487 495 65,000
2021/06/10 493 506 489 492 89,300
2021/06/09 495 500 484 492 81,500
2021/06/08 485 500 483 487 127,400
2021/06/07 461 484 458 484 114,200
2021/06/04 460 460 450 456 24,000
2021/06/03 450 460 446 460 30,600
2021/06/02 439 449 436 448 21,200
2021/06/01 433 443 426 442 36,600
2021/05/31 448 448 434 435 27,400
2021/05/28 427 446 427 446 49,200
2021/05/27 427 428 420 427 23,800
2021/05/26 428 435 424 431 29,600
2021/05/25 428 438 423 427 50,300
2021/05/24 434 438 416 424 142,300
2021/05/21 456 457 426 432 157,200
2021/05/20 449 454 443 452 31,500
2021/05/19 446 451 438 449 45,200
2021/05/18 440 445 429 438 89,000
2021/05/17 465 477 442 443 89,700
2021/05/14 453 469 453 460 58,300
2021/05/13 455 462 443 445 83,900
2021/05/12 499 499 459 465 169,400
2021/05/11 515 533 489 499 261,800
2021/05/10 535 560 506 511 404,700
2021/05/07 510 560 509 545 717,200
2021/05/06 485 511 477 494 204,000
2021/04/30 474 492 460 484 207,000
2021/04/28 442 486 438 474 536,500
2021/04/27 455 465 439 443 280,900
2021/04/26 503 509 447 450 718,400
2021/04/23 449 498 447 498 562,600
2021/04/22 451 473 444 461 513,900
2021/04/21 436 445 429 435 87,000
2021/04/20 441 461 436 450 135,800
2021/04/19 444 453 438 449 89,900
2021/04/16 456 457 442 454 196,000
2021/04/15 492 493 466 466 315,300
2021/04/14 472 500 457 468 638,700
2021/04/13 515 538 464 482 1,131,900
2021/04/12 562 597 493 500 3,221,600
2021/04/09 427 502 425 502 1,950,200
2021/04/08 423 436 410 422 156,700
2021/04/07 441 460 420 420 245,200
2021/04/06 432 450 405 427 309,000
2021/04/05 434 434 411 430 307,900
2021/04/02 441 474 410 450 618,000
2021/04/01 420 487 409 441 2,098,000
2021/03/31 431 440 384 408 821,300
2021/03/30 351 415 345 415 1,312,700
2021/03/29 336 336 323 335 50,700
2021/03/26 337 338 320 338 34,800
2021/03/25 336 337 333 336 13,400
2021/03/24 334 337 328 337 25,900
2021/03/23 337 337 330 337 26,400
2021/03/22 332 332 325 332 24,100
2021/03/19 332 336 331 331 30,500
2021/03/18 328 332 321 332 26,400
2021/03/17 324 331 320 329 35,300
2021/03/16 319 324 318 324 14,100
2021/03/15 319 319 316 317 33,600
2021/03/12 316 318 313 318 5,700
2021/03/11 316 316 311 315 13,400
2021/03/10 315 318 313 316 8,500
2021/03/09 308 314 308 314 7,800
2021/03/08 309 309 305 307 21,000
2021/03/05 306 308 304 307 2,200
2021/03/04 309 309 304 307 17,500
2021/03/03 309 310 308 308 5,300
2021/03/02 308 311 307 308 10,400
2021/03/01 312 312 307 309 18,200
2021/02/26 315 315 308 309 29,200
2021/02/25 310 323 310 317 41,400
2021/02/24 310 311 309 309 4,600
2021/02/22 312 312 308 308 6,500
2021/02/19 306 315 305 308 10,300
2021/02/18 315 315 306 306 15,700
2021/02/17 313 315 312 315 8,300
2021/02/16 311 314 310 313 11,500
2021/02/15 310 312 308 312 9,700
2021/02/12 313 313 305 310 53,500
2021/02/10 312 313 309 312 10,700
2021/02/09 315 317 311 313 13,200
2021/02/08 320 320 313 313 56,700
2021/02/05 320 320 317 317 11,900
2021/02/04 316 320 315 318 34,900
2021/02/03 320 320 314 314 19,700
2021/02/02 329 338 314 325 133,200
2021/02/01 309 320 308 320 21,200
2021/01/29 308 310 305 309 8,300
2021/01/28 307 311 307 309 7,900
2021/01/27 311 311 306 310 5,600
2021/01/26 309 311 307 311 4,300
2021/01/25 307 311 305 311 14,200
2021/01/22 303 306 303 306 4,200
2021/01/21 302 305 301 304 5,700
2021/01/20 306 307 299 302 34,500
2021/01/19 306 308 304 304 13,600
2021/01/18 305 308 304 305 17,100
2021/01/15 311 311 306 306 11,900
2021/01/14 316 316 311 311 12,300
2021/01/13 314 315 313 313 3,800
2021/01/12 319 319 310 313 10,800
2021/01/08 317 317 313 313 5,400
2021/01/07 314 315 313 314 2,300
2021/01/06 312 318 311 313 18,300
2021/01/05 311 313 309 313 5,900
2021/01/04 317 317 310 311 18,500

このページの先頭へ