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 |
|---|---|---|---|---|---|
| 2024/04/26 | 656 | 658 | 650 | 657 | 2,700 |
| 2024/04/25 | 652 | 653 | 646 | 653 | 1,800 |
| 2024/04/24 | 656 | 656 | 645 | 645 | 3,100 |
| 2024/04/23 | 652 | 653 | 647 | 651 | 1,400 |
| 2024/04/22 | 650 | 653 | 648 | 653 | 700 |
| 2024/04/19 | 654 | 658 | 636 | 650 | 2,800 |
| 2024/04/18 | 656 | 656 | 650 | 652 | 700 |
| 2024/04/17 | 653 | 658 | 649 | 658 | 3,600 |
| 2024/04/16 | 656 | 656 | 641 | 645 | 9,100 |
| 2024/04/15 | 648 | 656 | 648 | 656 | 2,200 |
| 2024/04/12 | 652 | 660 | 643 | 658 | 10,500 |
| 2024/04/11 | 660 | 660 | 640 | 645 | 3,400 |
| 2024/04/10 | 667 | 667 | 642 | 661 | 5,300 |
| 2024/04/09 | 654 | 663 | 650 | 661 | 13,000 |
| 2024/04/08 | 645 | 653 | 634 | 653 | 11,700 |
| 2024/04/05 | 650 | 653 | 628 | 646 | 7,100 |
| 2024/04/04 | 601 | 633 | 588 | 633 | 29,900 |
| 2024/04/03 | 629 | 629 | 599 | 599 | 37,800 |
| 2024/04/02 | 650 | 659 | 629 | 629 | 12,600 |
| 2024/04/01 | 650 | 654 | 624 | 641 | 26,300 |
| 2024/03/29 | 629 | 648 | 627 | 648 | 12,900 |
| 2024/03/28 | 619 | 640 | 619 | 625 | 11,300 |
| 2024/03/27 | 611 | 615 | 606 | 615 | 1,600 |
| 2024/03/26 | 602 | 619 | 602 | 611 | 3,100 |
| 2024/03/25 | 608 | 614 | 595 | 601 | 3,300 |
| 2024/03/22 | 609 | 611 | 598 | 607 | 2,400 |
| 2024/03/21 | 603 | 606 | 595 | 602 | 1,900 |
| 2024/03/19 | 590 | 610 | 590 | 593 | 13,800 |
| 2024/03/18 | 580 | 590 | 580 | 590 | 6,900 |
| 2024/03/15 | 577 | 581 | 575 | 576 | 3,200 |
| 2024/03/14 | 579 | 579 | 568 | 575 | 11,400 |
| 2024/03/13 | 584 | 584 | 577 | 578 | 1,800 |
| 2024/03/12 | 581 | 581 | 577 | 578 | 700 |
| 2024/03/11 | 583 | 584 | 575 | 580 | 3,600 |
| 2024/03/08 | 603 | 603 | 584 | 586 | 7,700 |
| 2024/03/07 | 592 | 596 | 590 | 596 | 3,300 |
| 2024/03/06 | 604 | 604 | 592 | 596 | 7,000 |
| 2024/03/05 | 609 | 621 | 604 | 604 | 6,200 |
| 2024/03/04 | 620 | 640 | 596 | 608 | 27,600 |
| 2024/03/01 | 598 | 604 | 596 | 599 | 5,700 |
| 2024/02/29 | 600 | 600 | 594 | 598 | 1,300 |
| 2024/02/28 | 590 | 598 | 589 | 598 | 13,000 |
| 2024/02/27 | 587 | 588 | 582 | 588 | 2,200 |
| 2024/02/26 | 584 | 584 | 582 | 582 | 5,900 |
| 2024/02/22 | 580 | 587 | 580 | 584 | 3,800 |
| 2024/02/21 | 583 | 587 | 582 | 582 | 900 |
| 2024/02/20 | 579 | 580 | 575 | 580 | 4,600 |
| 2024/02/19 | 568 | 580 | 566 | 577 | 23,000 |
| 2024/02/16 | 584 | 585 | 570 | 580 | 58,500 |
| 2024/02/15 | 578 | 585 | 563 | 585 | 11,100 |
| 2024/02/14 | 566 | 575 | 561 | 568 | 4,400 |
| 2024/02/13 | 587 | 587 | 557 | 575 | 11,100 |
| 2024/02/09 | 593 | 593 | 580 | 584 | 4,900 |
| 2024/02/08 | 589 | 595 | 585 | 589 | 6,200 |
| 2024/02/07 | 593 | 593 | 586 | 589 | 4,700 |
| 2024/02/06 | 595 | 595 | 589 | 593 | 2,200 |
| 2024/02/05 | 592 | 595 | 590 | 595 | 2,100 |
| 2024/02/02 | 595 | 595 | 590 | 592 | 2,800 |
| 2024/02/01 | 589 | 596 | 589 | 596 | 1,300 |
| 2024/01/31 | 593 | 594 | 591 | 591 | 1,800 |
| 2024/01/30 | 595 | 595 | 593 | 593 | 900 |
| 2024/01/29 | 594 | 595 | 593 | 595 | 600 |
| 2024/01/26 | 591 | 597 | 588 | 594 | 6,300 |
| 2024/01/25 | 580 | 590 | 580 | 590 | 3,900 |
| 2024/01/24 | 587 | 587 | 579 | 582 | 1,600 |
| 2024/01/23 | 580 | 585 | 573 | 583 | 6,700 |
| 2024/01/22 | 572 | 580 | 572 | 579 | 6,200 |
| 2024/01/19 | 571 | 573 | 571 | 572 | 2,200 |
| 2024/01/18 | 571 | 572 | 565 | 572 | 1,700 |
| 2024/01/17 | 569 | 571 | 567 | 571 | 600 |
| 2024/01/16 | 579 | 579 | 569 | 569 | 4,500 |
| 2024/01/15 | 580 | 580 | 575 | 578 | 900 |
| 2024/01/12 | 583 | 583 | 570 | 581 | 2,200 |
| 2024/01/11 | 579 | 583 | 565 | 583 | 7,400 |
| 2024/01/10 | 575 | 581 | 571 | 577 | 14,700 |
| 2024/01/09 | 572 | 573 | 565 | 573 | 5,200 |
| 2024/01/05 | 563 | 563 | 561 | 562 | 3,400 |
| 2024/01/04 | 548 | 565 | 548 | 563 | 12,400 |