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

ＫＴＣ(5966)の株価時系列情報

ＫＴＣ(5966)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 1,824 1,844 1,824 1,844 400
2020/12/29 1,830 1,830 1,830 1,830 100
2020/12/28 1,831 1,843 1,831 1,840 1,000
2020/12/25 1,833 1,833 1,823 1,831 700
2020/12/24 1,829 1,829 1,828 1,828 600
2020/12/23 1,824 1,829 1,820 1,829 1,400
2020/12/22 1,835 1,847 1,830 1,840 1,000
2020/12/21 1,845 1,845 1,845 1,845 200
2020/12/18 1,847 1,847 1,845 1,845 200
2020/12/17 1,830 1,849 1,830 1,849 300
2020/12/16 1,827 1,848 1,827 1,829 400
2020/12/15 1,849 1,849 1,826 1,826 500
2020/12/14 1,848 1,849 1,848 1,849 1,800
2020/12/11 1,820 1,823 1,820 1,823 700
2020/12/10 1,821 1,821 1,821 1,821 300
2020/12/09 1,822 1,822 1,821 1,821 500
2020/12/07 1,841 1,841 1,840 1,840 300
2020/12/04 1,841 1,850 1,841 1,850 900
2020/12/03 1,848 1,848 1,840 1,848 2,100
2020/12/02 1,840 1,840 1,820 1,840 1,500
2020/12/01 1,831 1,847 1,831 1,840 900
2020/11/30 1,850 1,850 1,820 1,820 1,000
2020/11/26 1,821 1,856 1,821 1,855 1,000
2020/11/25 1,846 1,848 1,821 1,821 700
2020/11/24 1,844 1,846 1,823 1,846 500
2020/11/20 1,813 1,844 1,813 1,844 200
2020/11/19 1,820 1,846 1,820 1,846 200
2020/11/18 1,820 1,820 1,820 1,820 100
2020/11/17 1,850 1,850 1,820 1,820 1,100
2020/11/16 1,836 1,836 1,836 1,836 100
2020/11/13 1,827 1,837 1,821 1,836 800
2020/11/12 1,850 1,850 1,836 1,836 300
2020/11/11 1,860 1,860 1,859 1,859 400
2020/11/10 1,827 1,860 1,827 1,859 1,200
2020/11/09 1,829 1,829 1,821 1,821 1,600
2020/11/06 1,821 1,826 1,821 1,826 200
2020/11/05 1,821 1,821 1,821 1,821 200
2020/10/26 1,861 1,861 1,861 1,861 1,000
2020/10/23 1,821 1,821 1,821 1,821 100
2020/10/22 1,820 1,820 1,820 1,820 100
2020/10/21 1,820 1,820 1,820 1,820 100
2020/10/20 1,824 1,824 1,820 1,820 200
2020/10/19 1,837 1,860 1,824 1,824 2,200
2020/10/16 1,852 1,852 1,837 1,837 200
2020/10/15 1,838 1,852 1,838 1,852 300
2020/10/14 1,847 1,887 1,836 1,852 2,700
2020/10/13 1,847 1,847 1,847 1,847 100
2020/10/12 1,835 1,846 1,835 1,846 200
2020/10/09 1,839 1,874 1,835 1,835 600
2020/10/08 1,870 1,870 1,839 1,839 200
2020/10/07 1,870 1,870 1,870 1,870 100
2020/10/06 1,869 1,870 1,869 1,870 200
2020/10/05 1,877 1,877 1,869 1,870 300
2020/10/02 1,871 1,883 1,836 1,883 600
2020/09/30 1,835 1,871 1,835 1,871 500
2020/09/29 1,832 1,835 1,832 1,835 500
2020/09/28 1,865 1,870 1,832 1,832 1,400
2020/09/25 1,890 1,890 1,870 1,870 500
2020/09/24 1,840 1,897 1,840 1,895 1,400
2020/09/23 1,810 1,850 1,810 1,831 600
2020/09/18 1,805 1,805 1,805 1,805 100
2020/09/17 1,833 1,833 1,805 1,805 200
2020/09/16 1,791 1,880 1,791 1,833 3,400
2020/09/15 1,791 1,791 1,791 1,791 100
2020/09/14 1,832 1,832 1,790 1,790 600
2020/09/11 1,798 1,836 1,798 1,836 200
2020/09/10 1,798 1,798 1,798 1,798 100
2020/09/09 1,798 1,798 1,798 1,798 400
2020/09/08 1,798 1,798 1,798 1,798 200
2020/09/07 1,760 1,799 1,760 1,799 400
2020/09/04 1,800 1,800 1,800 1,800 200
2020/09/03 1,800 1,800 1,800 1,800 200
2020/09/02 1,800 1,800 1,800 1,800 400
2020/09/01 1,800 1,850 1,763 1,850 1,200
2020/08/31 1,800 1,800 1,776 1,800 500
2020/08/28 1,787 1,800 1,777 1,800 400
2020/08/27 1,801 1,808 1,780 1,787 3,500
2020/08/26 1,821 1,830 1,750 1,795 2,600
2020/08/25 1,821 1,821 1,820 1,821 500
2020/08/24 1,830 1,830 1,819 1,819 300
2020/08/21 1,823 1,830 1,823 1,830 400
2020/08/20 1,820 1,823 1,820 1,823 400
2020/08/19 1,832 1,832 1,819 1,819 1,300
2020/08/18 1,874 1,874 1,830 1,832 900
2020/08/17 1,874 1,874 1,874 1,874 100
2020/08/13 1,874 1,874 1,874 1,874 100
2020/08/12 1,855 1,968 1,855 1,930 500
2020/08/11 1,824 1,824 1,823 1,823 200
2020/08/07 1,829 1,829 1,824 1,824 200
2020/08/06 1,840 1,869 1,840 1,869 300
2020/08/05 1,856 1,905 1,841 1,841 1,300
2020/08/04 1,856 1,856 1,856 1,856 100
2020/08/03 1,856 1,856 1,856 1,856 100
2020/07/31 1,869 1,870 1,856 1,856 400
2020/07/30 1,893 1,893 1,869 1,869 500
2020/07/29 1,867 1,893 1,867 1,893 600
2020/07/27 1,979 1,979 1,939 1,947 1,200
2020/07/22 1,854 1,893 1,854 1,893 200
2020/07/21 1,881 1,881 1,853 1,853 300
2020/07/20 1,907 1,907 1,907 1,907 100
2020/07/17 1,907 1,907 1,907 1,907 100
2020/07/13 1,920 1,920 1,920 1,920 1,200
2020/07/10 1,884 1,884 1,880 1,880 300
2020/07/09 1,920 1,935 1,884 1,884 500
2020/07/08 1,881 1,881 1,881 1,881 100
2020/07/06 1,881 1,881 1,875 1,875 200
2020/07/03 1,896 1,896 1,871 1,889 900
2020/07/01 1,998 1,998 1,998 1,998 100
2020/06/30 2,000 2,000 2,000 2,000 2,100
2020/06/29 1,880 1,889 1,880 1,882 500
2020/06/26 1,880 1,880 1,872 1,880 1,300
2020/06/25 1,860 1,889 1,860 1,880 400
2020/06/24 1,856 1,857 1,850 1,850 500
2020/06/23 1,833 1,900 1,833 1,895 1,200
2020/06/19 1,830 1,830 1,830 1,830 100
2020/06/17 1,826 1,826 1,826 1,826 400
2020/06/15 1,785 1,825 1,785 1,825 300
2020/06/12 1,800 1,800 1,800 1,800 400
2020/06/11 1,821 1,821 1,808 1,808 1,400
2020/06/10 1,882 1,882 1,841 1,842 1,300
2020/06/09 1,842 1,842 1,842 1,842 1,000
2020/06/08 1,842 1,842 1,842 1,842 200
2020/06/05 1,830 1,850 1,822 1,831 900
2020/06/03 1,910 1,910 1,910 1,910 100
2020/06/02 1,885 1,885 1,885 1,885 1,400
2020/05/29 1,884 1,885 1,884 1,885 700
2020/05/28 1,895 1,895 1,894 1,894 500
2020/05/27 1,895 1,895 1,895 1,895 200
2020/05/26 1,853 1,904 1,775 1,904 1,300
2020/05/25 1,795 1,816 1,795 1,815 400
2020/05/22 1,795 1,795 1,795 1,795 400
2020/05/20 1,795 1,795 1,795 1,795 200
2020/05/18 1,794 1,831 1,794 1,801 700
2020/05/14 1,785 1,804 1,785 1,789 1,300
2020/05/13 1,917 1,949 1,831 1,860 1,200
2020/05/12 1,894 1,925 1,894 1,900 1,500
2020/05/11 1,898 1,899 1,894 1,894 500
2020/05/08 1,860 1,885 1,860 1,885 300
2020/05/07 1,826 1,826 1,826 1,826 100
2020/04/30 1,800 1,800 1,786 1,786 700
2020/04/28 1,800 1,800 1,800 1,800 100
2020/04/27 1,823 1,823 1,783 1,800 1,300
2020/04/24 1,800 1,800 1,743 1,743 1,000
2020/04/23 1,792 1,792 1,792 1,792 100
2020/04/21 1,777 1,798 1,760 1,778 500
2020/04/20 1,788 1,788 1,750 1,777 500
2020/04/17 1,790 1,790 1,790 1,790 200
2020/04/16 1,762 1,762 1,712 1,712 400
2020/04/15 1,721 1,721 1,721 1,721 400
2020/04/13 1,716 1,716 1,716 1,716 100
2020/04/08 1,710 1,737 1,710 1,737 400
2020/04/07 1,672 1,736 1,672 1,736 800
2020/04/06 1,670 1,670 1,670 1,670 200
2020/04/03 1,670 1,670 1,670 1,670 100
2020/04/02 1,705 1,705 1,671 1,671 1,000
2020/03/31 1,702 1,705 1,702 1,705 200
2020/03/30 1,700 1,701 1,700 1,700 1,100
2020/03/27 1,731 1,731 1,725 1,725 200
2020/03/26 1,771 1,771 1,731 1,731 800
2020/03/25 1,791 1,791 1,730 1,731 1,200
2020/03/24 1,800 1,820 1,711 1,711 700
2020/03/23 1,721 1,751 1,710 1,710 800
2020/03/19 1,752 1,752 1,717 1,722 1,300
2020/03/18 1,750 1,830 1,750 1,830 300
2020/03/17 1,741 1,750 1,741 1,750 300
2020/03/16 1,847 1,847 1,750 1,750 600
2020/03/13 1,719 1,750 1,701 1,727 4,200
2020/03/12 1,887 1,887 1,750 1,755 2,200
2020/03/11 2,005 2,005 1,875 1,915 300
2020/03/10 1,802 1,802 1,750 1,765 2,000
2020/03/09 1,821 1,822 1,800 1,801 1,100
2020/03/06 1,834 1,860 1,834 1,860 800
2020/03/05 1,870 1,870 1,870 1,870 500
2020/03/04 1,888 1,888 1,888 1,888 200
2020/03/03 1,888 1,894 1,888 1,894 300
2020/03/02 1,850 1,890 1,836 1,890 1,800
2020/02/28 1,860 1,865 1,859 1,859 7,100
2020/02/27 1,975 1,975 1,933 1,933 1,800
2020/02/26 2,009 2,009 1,975 2,009 900
2020/02/25 1,962 1,995 1,962 1,995 700
2020/02/21 2,014 2,014 1,999 2,012 400
2020/02/20 2,012 2,012 2,012 2,012 100
2020/02/19 2,004 2,004 2,004 2,004 500
2020/02/18 2,018 2,018 1,975 2,001 2,400
2020/02/17 2,079 2,079 2,018 2,018 1,900
2020/02/14 2,117 2,129 2,098 2,129 1,000
2020/02/13 2,117 2,117 2,117 2,117 200
2020/02/12 2,149 2,149 2,120 2,120 900
2020/02/10 2,120 2,120 2,098 2,098 400
2020/02/07 2,160 2,160 2,115 2,139 1,600
2020/02/06 2,180 2,180 2,085 2,141 9,200
2020/02/05 2,029 2,127 2,029 2,106 9,500
2020/02/04 2,026 2,030 2,026 2,030 700
2020/02/03 1,994 1,997 1,985 1,997 500
2020/01/31 2,037 2,037 2,029 2,029 500
2020/01/30 2,030 2,030 1,970 1,991 4,400
2020/01/29 2,042 2,042 2,022 2,022 300
2020/01/28 2,009 2,010 1,994 2,000 3,200
2020/01/27 2,020 2,020 2,001 2,019 1,400
2020/01/24 2,020 2,025 2,017 2,023 1,200
2020/01/23 2,000 2,010 2,000 2,010 2,000
2020/01/22 2,021 2,040 2,021 2,040 1,200
2020/01/21 2,015 2,015 2,015 2,015 100
2020/01/20 2,003 2,029 2,003 2,025 900
2020/01/17 2,000 2,010 2,000 2,000 1,000
2020/01/16 2,029 2,029 2,000 2,000 900
2020/01/15 2,030 2,030 2,030 2,030 200
2020/01/14 2,012 2,047 2,012 2,047 600
2020/01/10 2,037 2,037 2,008 2,008 600
2020/01/09 2,010 2,014 2,010 2,014 200
2020/01/08 2,007 2,007 1,999 2,000 2,500
2020/01/07 2,050 2,050 2,040 2,040 400
2020/01/06 2,010 2,010 1,971 2,000 2,500

このページの先頭へ