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 |
---|---|---|---|---|---|
2022/12/30 | 359 | 364 | 354 | 363 | 6,500 |
2022/12/29 | 355 | 364 | 355 | 363 | 9,700 |
2022/12/28 | 353 | 355 | 346 | 355 | 59,600 |
2022/12/27 | 364 | 378 | 364 | 370 | 28,500 |
2022/12/26 | 368 | 368 | 360 | 367 | 8,400 |
2022/12/23 | 362 | 373 | 362 | 371 | 28,300 |
2022/12/22 | 358 | 363 | 358 | 363 | 2,400 |
2022/12/21 | 364 | 364 | 356 | 358 | 9,900 |
2022/12/20 | 364 | 364 | 355 | 363 | 7,100 |
2022/12/19 | 363 | 364 | 362 | 364 | 4,100 |
2022/12/16 | 362 | 362 | 361 | 362 | 2,100 |
2022/12/15 | 360 | 363 | 360 | 363 | 1,500 |
2022/12/14 | 361 | 365 | 360 | 360 | 10,000 |
2022/12/13 | 360 | 361 | 359 | 360 | 4,300 |
2022/12/12 | 364 | 364 | 360 | 360 | 700 |
2022/12/09 | 364 | 365 | 363 | 364 | 5,100 |
2022/12/08 | 356 | 361 | 356 | 361 | 1,300 |
2022/12/07 | 360 | 360 | 356 | 360 | 600 |
2022/12/06 | 359 | 361 | 359 | 361 | 1,300 |
2022/12/05 | 358 | 360 | 358 | 359 | 1,100 |
2022/12/02 | 358 | 360 | 357 | 358 | 1,100 |
2022/12/01 | 360 | 360 | 359 | 359 | 700 |
2022/11/30 | 359 | 360 | 358 | 360 | 1,300 |
2022/11/29 | 355 | 360 | 355 | 360 | 6,000 |
2022/11/28 | 362 | 362 | 354 | 355 | 14,000 |
2022/11/25 | 360 | 360 | 355 | 358 | 2,800 |
2022/11/24 | 354 | 359 | 351 | 359 | 5,200 |
2022/11/22 | 357 | 358 | 351 | 353 | 10,700 |
2022/11/21 | 358 | 359 | 357 | 357 | 1,300 |
2022/11/18 | 361 | 361 | 358 | 359 | 1,000 |
2022/11/17 | 361 | 363 | 358 | 362 | 2,300 |
2022/11/16 | 359 | 362 | 358 | 362 | 900 |
2022/11/15 | 357 | 359 | 357 | 359 | 1,100 |
2022/11/14 | 357 | 360 | 357 | 357 | 400 |
2022/11/11 | 359 | 364 | 352 | 357 | 10,800 |
2022/11/10 | 359 | 359 | 356 | 359 | 4,600 |
2022/11/09 | 356 | 358 | 354 | 358 | 2,300 |
2022/11/08 | 354 | 360 | 352 | 354 | 7,800 |
2022/11/07 | 354 | 354 | 353 | 353 | 400 |
2022/11/04 | 352 | 354 | 351 | 354 | 2,200 |
2022/11/02 | 356 | 356 | 354 | 355 | 1,000 |
2022/11/01 | 357 | 359 | 354 | 359 | 2,600 |
2022/10/31 | 363 | 363 | 357 | 357 | 1,000 |
2022/10/28 | 360 | 363 | 358 | 363 | 6,600 |
2022/10/27 | 355 | 359 | 355 | 359 | 2,100 |
2022/10/26 | 353 | 356 | 352 | 353 | 3,600 |
2022/10/25 | 354 | 354 | 350 | 353 | 3,900 |
2022/10/24 | 353 | 354 | 351 | 351 | 4,000 |
2022/10/21 | 357 | 359 | 352 | 352 | 6,200 |
2022/10/20 | 357 | 358 | 356 | 357 | 1,900 |
2022/10/19 | 360 | 363 | 357 | 359 | 3,500 |
2022/10/18 | 362 | 367 | 356 | 365 | 22,300 |
2022/10/17 | 356 | 356 | 353 | 354 | 3,500 |
2022/10/14 | 363 | 363 | 350 | 353 | 4,000 |
2022/10/13 | 360 | 367 | 356 | 357 | 22,000 |
2022/10/12 | 351 | 360 | 350 | 360 | 9,300 |
2022/10/11 | 348 | 351 | 345 | 351 | 8,700 |
2022/10/07 | 348 | 349 | 344 | 349 | 4,900 |
2022/10/06 | 344 | 347 | 340 | 345 | 3,200 |
2022/10/05 | 352 | 352 | 344 | 344 | 7,500 |
2022/10/04 | 350 | 352 | 343 | 347 | 20,400 |
2022/10/03 | 337 | 356 | 335 | 356 | 16,900 |
2022/09/30 | 335 | 337 | 335 | 337 | 2,800 |
2022/09/29 | 330 | 337 | 330 | 337 | 1,800 |
2022/09/28 | 337 | 337 | 328 | 330 | 7,400 |
2022/09/27 | 333 | 337 | 332 | 337 | 1,800 |
2022/09/26 | 337 | 337 | 330 | 336 | 2,100 |
2022/09/22 | 334 | 337 | 334 | 337 | 3,000 |
2022/09/21 | 330 | 335 | 330 | 335 | 5,800 |
2022/09/20 | 340 | 340 | 337 | 337 | 1,900 |
2022/09/16 | 338 | 340 | 331 | 337 | 9,900 |
2022/09/15 | 341 | 341 | 338 | 338 | 1,900 |
2022/09/14 | 347 | 347 | 333 | 338 | 12,800 |
2022/09/13 | 355 | 355 | 348 | 350 | 2,200 |
2022/09/12 | 345 | 353 | 345 | 352 | 5,200 |
2022/09/09 | 348 | 348 | 342 | 343 | 4,600 |
2022/09/08 | 345 | 345 | 340 | 340 | 4,900 |
2022/09/07 | 344 | 344 | 339 | 342 | 7,700 |
2022/09/06 | 354 | 354 | 346 | 346 | 9,900 |
2022/09/05 | 355 | 356 | 352 | 355 | 4,100 |
2022/09/02 | 360 | 360 | 345 | 358 | 13,100 |
2022/09/01 | 357 | 357 | 356 | 356 | 12,100 |
2022/08/31 | 365 | 366 | 360 | 360 | 9,800 |
2022/08/30 | 370 | 370 | 365 | 365 | 13,400 |
2022/08/29 | 375 | 384 | 372 | 376 | 18,300 |
2022/08/26 | 386 | 386 | 372 | 380 | 14,000 |
2022/08/25 | 376 | 385 | 376 | 384 | 32,900 |
2022/08/24 | 379 | 379 | 376 | 376 | 4,400 |
2022/08/23 | 378 | 381 | 371 | 379 | 10,600 |
2022/08/22 | 375 | 379 | 374 | 377 | 9,000 |
2022/08/19 | 380 | 383 | 375 | 378 | 19,300 |
2022/08/18 | 375 | 384 | 369 | 384 | 64,600 |
2022/08/17 | 392 | 400 | 391 | 398 | 44,100 |
2022/08/16 | 392 | 393 | 388 | 392 | 26,900 |
2022/08/15 | 390 | 393 | 388 | 392 | 19,200 |
2022/08/12 | 390 | 393 | 388 | 388 | 10,600 |
2022/08/10 | 393 | 393 | 386 | 390 | 24,200 |
2022/08/09 | 389 | 394 | 388 | 390 | 14,700 |
2022/08/08 | 380 | 390 | 380 | 389 | 18,400 |
2022/08/05 | 379 | 379 | 377 | 379 | 9,200 |
2022/08/04 | 378 | 379 | 377 | 379 | 2,300 |
2022/08/03 | 384 | 384 | 375 | 377 | 12,300 |
2022/08/02 | 389 | 390 | 378 | 381 | 11,100 |
2022/08/01 | 388 | 390 | 385 | 389 | 18,700 |
2022/07/29 | 380 | 389 | 380 | 387 | 21,700 |
2022/07/28 | 373 | 379 | 373 | 379 | 11,500 |
2022/07/27 | 369 | 374 | 366 | 369 | 15,500 |
2022/07/26 | 362 | 371 | 362 | 366 | 9,800 |
2022/07/25 | 364 | 366 | 361 | 362 | 11,000 |
2022/07/22 | 369 | 369 | 360 | 364 | 12,300 |
2022/07/21 | 366 | 369 | 365 | 369 | 10,200 |
2022/07/20 | 369 | 369 | 365 | 367 | 11,800 |
2022/07/19 | 367 | 369 | 367 | 369 | 5,400 |
2022/07/15 | 365 | 368 | 365 | 367 | 2,900 |
2022/07/14 | 364 | 367 | 364 | 365 | 3,400 |
2022/07/13 | 364 | 366 | 363 | 365 | 3,100 |
2022/07/12 | 362 | 364 | 362 | 362 | 2,000 |
2022/07/11 | 361 | 364 | 361 | 362 | 8,500 |
2022/07/08 | 360 | 362 | 357 | 362 | 8,900 |
2022/07/07 | 355 | 358 | 353 | 353 | 4,400 |
2022/07/06 | 356 | 357 | 354 | 355 | 6,100 |
2022/07/05 | 366 | 366 | 355 | 357 | 18,300 |
2022/07/04 | 361 | 370 | 361 | 366 | 19,000 |
2022/07/01 | 360 | 361 | 358 | 358 | 12,200 |
2022/06/30 | 361 | 364 | 357 | 361 | 6,800 |
2022/06/29 | 343 | 371 | 343 | 355 | 24,700 |
2022/06/28 | 347 | 347 | 343 | 343 | 3,300 |
2022/06/27 | 343 | 347 | 343 | 347 | 3,800 |
2022/06/24 | 348 | 348 | 340 | 346 | 4,700 |
2022/06/23 | 344 | 344 | 341 | 343 | 1,000 |
2022/06/22 | 346 | 347 | 341 | 344 | 2,200 |
2022/06/21 | 345 | 346 | 342 | 346 | 1,800 |
2022/06/20 | 344 | 346 | 342 | 345 | 1,400 |
2022/06/17 | 355 | 355 | 338 | 344 | 15,700 |
2022/06/16 | 343 | 351 | 343 | 349 | 2,800 |
2022/06/15 | 350 | 352 | 343 | 343 | 7,200 |
2022/06/14 | 350 | 350 | 338 | 343 | 3,600 |
2022/06/13 | 350 | 352 | 343 | 352 | 5,600 |
2022/06/10 | 354 | 354 | 348 | 348 | 10,600 |
2022/06/09 | 346 | 355 | 341 | 350 | 31,200 |
2022/06/08 | 341 | 345 | 339 | 343 | 7,300 |
2022/06/07 | 337 | 344 | 337 | 339 | 6,300 |
2022/06/06 | 336 | 339 | 332 | 332 | 9,900 |
2022/06/03 | 333 | 339 | 333 | 336 | 8,100 |
2022/06/02 | 334 | 336 | 327 | 331 | 5,000 |
2022/06/01 | 330 | 335 | 329 | 334 | 2,200 |
2022/05/31 | 336 | 336 | 325 | 330 | 13,500 |
2022/05/30 | 331 | 334 | 330 | 331 | 4,300 |
2022/05/27 | 335 | 335 | 330 | 330 | 4,500 |
2022/05/26 | 323 | 328 | 322 | 328 | 3,000 |
2022/05/25 | 321 | 325 | 321 | 324 | 1,800 |
2022/05/24 | 321 | 323 | 321 | 322 | 1,400 |
2022/05/23 | 319 | 327 | 317 | 323 | 6,100 |
2022/05/20 | 319 | 319 | 314 | 314 | 4,700 |
2022/05/19 | 316 | 318 | 315 | 318 | 2,000 |
2022/05/18 | 316 | 320 | 316 | 320 | 5,400 |
2022/05/17 | 318 | 318 | 316 | 316 | 2,400 |
2022/05/16 | 317 | 317 | 315 | 316 | 6,600 |
2022/05/13 | 321 | 323 | 317 | 317 | 3,700 |
2022/05/12 | 324 | 324 | 318 | 318 | 7,300 |
2022/05/11 | 325 | 326 | 325 | 325 | 1,300 |
2022/05/10 | 335 | 335 | 324 | 325 | 4,400 |
2022/05/09 | 325 | 327 | 324 | 327 | 3,600 |
2022/05/06 | 325 | 326 | 324 | 324 | 2,200 |
2022/05/02 | 324 | 328 | 324 | 326 | 2,500 |
2022/04/28 | 327 | 327 | 320 | 326 | 6,100 |
2022/04/27 | 324 | 325 | 320 | 325 | 14,800 |
2022/04/26 | 324 | 325 | 324 | 324 | 900 |
2022/04/25 | 326 | 326 | 320 | 323 | 4,800 |
2022/04/22 | 334 | 334 | 328 | 330 | 3,600 |
2022/04/21 | 334 | 334 | 330 | 334 | 3,900 |
2022/04/20 | 336 | 336 | 330 | 332 | 4,000 |
2022/04/19 | 339 | 339 | 334 | 334 | 4,900 |
2022/04/18 | 341 | 341 | 336 | 336 | 1,600 |
2022/04/15 | 341 | 344 | 340 | 340 | 2,300 |
2022/04/14 | 341 | 344 | 341 | 341 | 1,300 |
2022/04/13 | 340 | 346 | 339 | 341 | 2,200 |
2022/04/12 | 339 | 342 | 338 | 340 | 6,100 |
2022/04/11 | 345 | 345 | 336 | 336 | 9,200 |
2022/04/08 | 354 | 354 | 336 | 346 | 7,700 |
2022/04/07 | 351 | 357 | 351 | 352 | 7,400 |
2022/04/06 | 359 | 359 | 349 | 351 | 7,800 |
2022/04/05 | 355 | 360 | 350 | 353 | 9,200 |
2022/04/04 | 353 | 356 | 351 | 356 | 3,800 |
2022/04/01 | 363 | 363 | 349 | 350 | 39,500 |
2022/03/31 | 350 | 361 | 350 | 361 | 15,900 |
2022/03/30 | 348 | 357 | 347 | 352 | 14,700 |
2022/03/29 | 349 | 356 | 347 | 356 | 19,900 |
2022/03/28 | 350 | 351 | 344 | 351 | 12,500 |
2022/03/25 | 348 | 348 | 342 | 348 | 9,700 |
2022/03/24 | 346 | 346 | 336 | 340 | 14,300 |
2022/03/23 | 328 | 345 | 325 | 345 | 33,400 |
2022/03/22 | 324 | 329 | 323 | 325 | 7,500 |
2022/03/18 | 323 | 324 | 322 | 324 | 3,500 |
2022/03/17 | 319 | 323 | 317 | 323 | 4,400 |
2022/03/16 | 318 | 319 | 315 | 316 | 2,400 |
2022/03/15 | 319 | 319 | 311 | 318 | 7,000 |
2022/03/14 | 315 | 315 | 313 | 313 | 2,200 |
2022/03/11 | 318 | 324 | 310 | 312 | 15,800 |
2022/03/10 | 313 | 316 | 312 | 316 | 3,100 |
2022/03/09 | 302 | 310 | 301 | 310 | 3,200 |
2022/03/08 | 313 | 315 | 301 | 302 | 10,700 |
2022/03/07 | 318 | 318 | 313 | 313 | 13,300 |
2022/03/04 | 321 | 321 | 315 | 318 | 10,000 |
2022/03/03 | 316 | 323 | 316 | 320 | 15,300 |
2022/03/02 | 321 | 322 | 315 | 316 | 8,200 |
2022/03/01 | 312 | 324 | 310 | 321 | 45,000 |
2022/02/28 | 303 | 308 | 300 | 305 | 20,700 |
2022/02/25 | 293 | 301 | 293 | 301 | 7,400 |
2022/02/24 | 300 | 301 | 295 | 296 | 13,000 |
2022/02/22 | 292 | 305 | 289 | 301 | 23,000 |
2022/02/21 | 299 | 302 | 291 | 291 | 36,500 |
2022/02/18 | 299 | 300 | 299 | 299 | 5,300 |
2022/02/17 | 303 | 303 | 298 | 300 | 16,000 |
2022/02/16 | 305 | 305 | 298 | 300 | 25,000 |
2022/02/15 | 312 | 312 | 297 | 299 | 37,200 |
2022/02/14 | 315 | 316 | 307 | 307 | 19,000 |
2022/02/10 | 309 | 316 | 307 | 316 | 8,500 |
2022/02/09 | 302 | 306 | 300 | 306 | 10,700 |
2022/02/08 | 302 | 302 | 301 | 302 | 5,100 |
2022/02/07 | 303 | 303 | 300 | 301 | 6,700 |
2022/02/04 | 303 | 304 | 295 | 304 | 45,900 |
2022/02/03 | 301 | 306 | 296 | 303 | 50,000 |
2022/02/02 | 305 | 309 | 297 | 300 | 44,900 |
2022/02/01 | 308 | 313 | 303 | 303 | 14,000 |
2022/01/31 | 301 | 306 | 298 | 303 | 30,100 |
2022/01/28 | 319 | 322 | 298 | 298 | 58,900 |
2022/01/27 | 335 | 335 | 316 | 321 | 20,500 |
2022/01/26 | 329 | 331 | 328 | 330 | 2,700 |
2022/01/25 | 335 | 335 | 328 | 329 | 4,000 |
2022/01/24 | 332 | 333 | 330 | 333 | 5,200 |
2022/01/21 | 335 | 335 | 333 | 335 | 4,900 |
2022/01/20 | 332 | 339 | 332 | 335 | 3,800 |
2022/01/19 | 340 | 344 | 333 | 334 | 8,800 |
2022/01/18 | 347 | 347 | 340 | 340 | 14,800 |
2022/01/17 | 348 | 348 | 343 | 347 | 2,000 |
2022/01/14 | 355 | 355 | 344 | 348 | 9,400 |
2022/01/13 | 350 | 360 | 350 | 357 | 3,800 |
2022/01/12 | 351 | 352 | 345 | 350 | 12,600 |
2022/01/11 | 353 | 360 | 351 | 351 | 12,900 |
2022/01/07 | 367 | 367 | 353 | 353 | 14,400 |
2022/01/06 | 360 | 364 | 357 | 364 | 8,400 |
2022/01/05 | 367 | 368 | 363 | 364 | 3,800 |
2022/01/04 | 369 | 370 | 365 | 367 | 10,400 |