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
2021/12/28 2,022 2,022 2,022 2,022 400
2021/12/27 2,038 2,038 2,022 2,022 700
2021/12/24 2,000 2,020 2,000 2,020 400
2021/12/21 1,966 1,966 1,966 1,966 100
2021/12/20 1,970 1,971 1,970 1,971 300
2021/12/17 2,020 2,020 2,020 2,020 300
2021/12/15 2,020 2,020 2,020 2,020 500
2021/12/14 2,050 2,050 2,030 2,030 500
2021/12/13 2,050 2,050 2,050 2,050 1,500
2021/12/10 2,020 2,020 2,020 2,020 100
2021/12/09 2,010 2,010 2,010 2,010 200
2021/12/07 2,010 2,010 2,010 2,010 100
2021/12/06 2,020 2,020 2,000 2,020 700
2021/12/03 2,050 2,050 2,020 2,020 2,800
2021/12/02 1,995 2,014 1,995 2,014 800
2021/12/01 1,990 1,991 1,990 1,991 200
2021/11/30 1,976 2,000 1,974 2,000 1,200
2021/11/29 1,960 1,960 1,960 1,960 300
2021/11/26 1,992 1,992 1,967 1,980 1,100
2021/11/25 1,970 1,979 1,970 1,978 300
2021/11/24 1,970 1,970 1,970 1,970 300
2021/11/22 1,970 1,970 1,970 1,970 100
2021/11/19 1,971 1,971 1,971 1,971 200
2021/11/18 1,971 1,971 1,971 1,971 100
2021/11/17 1,971 1,971 1,971 1,971 100
2021/11/16 1,970 1,970 1,970 1,970 300
2021/11/15 1,999 1,999 1,999 1,999 300
2021/11/12 1,999 1,999 1,999 1,999 500
2021/11/11 1,999 1,999 1,998 1,998 2,300
2021/11/10 1,998 1,998 1,998 1,998 200
2021/11/09 1,975 2,000 1,975 1,999 800
2021/11/05 1,975 1,975 1,975 1,975 100
2021/11/01 1,980 2,007 1,971 1,971 3,400
2021/10/28 1,980 1,980 1,980 1,980 200
2021/10/26 1,999 1,999 1,999 1,999 700
2021/10/25 1,997 1,997 1,997 1,997 200
2021/10/22 1,988 1,988 1,988 1,988 700
2021/10/21 1,987 1,987 1,987 1,987 100
2021/10/19 1,999 1,999 1,999 1,999 200
2021/10/18 1,999 1,999 1,990 1,999 300
2021/10/14 1,996 1,996 1,996 1,996 100
2021/10/13 1,970 1,970 1,970 1,970 100
2021/10/08 1,970 1,999 1,970 1,970 300
2021/10/04 1,999 1,999 1,999 1,999 100
2021/10/01 1,970 1,970 1,970 1,970 100
2021/09/30 1,970 1,970 1,970 1,970 200
2021/09/28 1,997 1,997 1,997 1,997 100
2021/09/27 1,997 1,997 1,997 1,997 600
2021/09/24 1,999 2,000 1,976 1,976 300
2021/09/22 1,975 1,975 1,969 1,969 400
2021/09/17 1,999 1,999 1,999 1,999 100
2021/09/16 1,966 1,966 1,966 1,966 400
2021/09/15 1,967 1,967 1,965 1,965 700
2021/09/14 2,000 2,000 1,983 1,990 1,000
2021/09/13 2,015 2,015 1,983 1,983 400
2021/09/10 2,018 2,018 1,990 1,990 1,200
2021/09/09 2,000 2,000 2,000 2,000 300
2021/09/08 1,993 1,999 1,993 1,999 200
2021/09/06 1,977 1,978 1,977 1,977 500
2021/09/03 1,977 1,977 1,976 1,977 700
2021/09/02 1,995 1,995 1,977 1,977 1,200
2021/09/01 2,020 2,025 1,998 1,998 700
2021/08/31 1,996 2,025 1,996 2,025 400
2021/08/30 2,000 2,000 1,998 1,998 200
2021/08/27 2,000 2,000 2,000 2,000 200
2021/08/26 2,023 2,023 1,996 1,996 700
2021/08/24 1,997 1,997 1,997 1,997 300
2021/08/23 2,001 2,001 2,001 2,001 100
2021/08/20 1,998 1,998 1,998 1,998 100
2021/08/19 1,999 1,999 1,998 1,998 200
2021/08/13 2,022 2,022 2,022 2,022 100
2021/08/12 2,000 2,000 2,000 2,000 100
2021/08/11 2,022 2,022 2,022 2,022 100
2021/08/10 2,033 2,033 2,000 2,000 200
2021/08/06 2,034 2,034 2,034 2,034 200
2021/08/04 2,000 2,000 2,000 2,000 200
2021/08/02 2,004 2,004 2,000 2,000 1,300
2021/07/28 2,000 2,001 1,997 1,997 1,300
2021/07/27 2,020 2,020 2,020 2,020 100
2021/07/26 2,048 2,048 1,998 2,004 1,200
2021/07/21 2,024 2,024 2,024 2,024 100
2021/07/20 1,997 2,024 1,995 2,024 700
2021/07/16 2,028 2,028 2,025 2,025 600
2021/07/13 2,028 2,028 2,028 2,028 400
2021/07/12 2,040 2,040 2,040 2,040 2,200
2021/07/09 2,015 2,028 2,015 2,028 200
2021/07/08 2,040 2,040 2,033 2,033 200
2021/07/07 2,050 2,050 2,040 2,040 300
2021/07/06 2,050 2,050 2,047 2,050 300
2021/07/05 2,050 2,050 2,050 2,050 100
2021/07/02 2,046 2,046 2,046 2,046 100
2021/06/30 2,090 2,090 2,090 2,090 100
2021/06/29 2,080 2,090 2,080 2,090 3,400
2021/06/28 2,020 2,030 2,020 2,030 800
2021/06/25 2,010 2,030 2,010 2,020 1,800
2021/06/24 1,994 1,994 1,994 1,994 100
2021/06/23 1,998 2,000 1,986 1,992 1,000
2021/06/22 1,957 1,957 1,957 1,957 100
2021/06/21 1,993 1,993 1,993 1,993 500
2021/06/17 1,993 1,993 1,993 1,993 100
2021/06/16 1,999 1,999 1,999 1,999 100
2021/06/14 1,950 2,000 1,950 1,959 1,000
2021/06/11 2,025 2,025 2,000 2,000 200
2021/06/09 1,960 1,965 1,960 1,965 200
2021/06/07 2,035 2,035 2,001 2,001 600
2021/06/04 2,000 2,000 2,000 2,000 100
2021/06/02 2,032 2,032 2,032 2,032 100
2021/06/01 2,000 2,000 2,000 2,000 100
2021/05/31 2,000 2,000 2,000 2,000 100
2021/05/27 2,034 2,034 2,034 2,034 100
2021/05/26 2,035 2,035 2,035 2,035 600
2021/05/25 2,030 2,030 2,020 2,020 500
2021/05/24 2,000 2,020 2,000 2,020 500
2021/05/20 2,000 2,000 2,000 2,000 800
2021/05/19 1,978 1,995 1,978 1,995 500
2021/05/18 1,955 1,970 1,955 1,970 500
2021/05/17 1,941 1,948 1,941 1,948 400
2021/05/14 1,948 1,985 1,933 1,985 300
2021/05/13 1,956 1,958 1,949 1,950 900
2021/05/12 1,999 2,000 1,956 2,000 1,200
2021/05/11 1,951 1,980 1,951 1,980 400
2021/05/07 1,980 2,000 1,977 1,977 700
2021/05/06 1,955 1,960 1,955 1,960 500
2021/04/30 1,950 1,950 1,950 1,950 200
2021/04/28 1,950 1,950 1,950 1,950 100
2021/04/26 1,940 1,955 1,940 1,955 1,500
2021/04/23 1,931 1,931 1,922 1,930 300
2021/04/22 1,910 1,930 1,905 1,920 700
2021/04/21 1,905 1,905 1,905 1,905 100
2021/04/20 1,910 1,910 1,910 1,910 100
2021/04/19 1,907 1,910 1,907 1,910 300
2021/04/16 1,913 1,913 1,907 1,907 200
2021/04/13 1,901 1,911 1,901 1,911 200
2021/04/12 1,910 1,910 1,901 1,901 900
2021/04/09 1,940 1,940 1,940 1,940 400
2021/04/07 1,910 1,910 1,910 1,910 100
2021/04/05 1,900 1,912 1,900 1,910 300
2021/04/02 1,880 1,880 1,880 1,880 100
2021/04/01 1,873 1,929 1,869 1,880 1,000
2021/03/31 1,944 1,944 1,870 1,873 1,500
2021/03/30 1,950 1,955 1,940 1,944 600
2021/03/29 1,980 1,995 1,980 1,995 1,200
2021/03/26 1,983 1,985 1,970 1,970 1,600
2021/03/25 1,945 1,969 1,940 1,969 700
2021/03/24 1,942 1,973 1,940 1,973 1,900
2021/03/23 1,939 1,950 1,925 1,942 600
2021/03/22 1,935 1,957 1,935 1,939 1,600
2021/03/19 1,928 1,935 1,928 1,935 600
2021/03/18 1,901 1,929 1,901 1,909 400
2021/03/17 1,900 1,925 1,885 1,885 2,100
2021/03/16 1,901 1,901 1,895 1,896 300
2021/03/15 1,876 1,903 1,876 1,901 1,200
2021/03/11 1,874 1,884 1,873 1,873 300
2021/03/10 1,872 1,894 1,872 1,874 300
2021/03/09 1,874 1,907 1,872 1,872 2,400
2021/03/08 1,880 1,893 1,870 1,893 1,200
2021/03/05 1,864 1,880 1,863 1,880 300
2021/03/04 1,864 1,864 1,864 1,864 400
2021/03/03 1,862 1,870 1,862 1,864 1,100
2021/03/02 1,861 1,869 1,861 1,861 600
2021/03/01 1,860 1,878 1,860 1,878 300
2021/02/26 1,853 1,860 1,853 1,860 700
2021/02/25 1,878 1,883 1,872 1,878 700
2021/02/24 1,859 1,878 1,859 1,878 400
2021/02/22 1,881 1,883 1,880 1,883 1,200
2021/02/19 1,856 1,857 1,856 1,857 600
2021/02/18 1,856 1,875 1,856 1,875 200
2021/02/17 1,860 1,867 1,860 1,867 200
2021/02/16 1,855 1,870 1,855 1,867 700
2021/02/15 1,858 1,871 1,856 1,858 800
2021/02/12 1,875 1,875 1,857 1,857 500
2021/02/10 1,877 1,877 1,877 1,877 200
2021/02/09 1,884 1,884 1,850 1,882 400
2021/02/08 1,850 1,885 1,850 1,885 2,000
2021/02/05 1,846 1,866 1,846 1,848 1,300
2021/02/04 1,844 1,844 1,844 1,844 100
2021/02/03 1,850 1,850 1,841 1,841 200
2021/02/02 1,850 1,850 1,850 1,850 100
2021/02/01 1,835 1,850 1,835 1,850 600
2021/01/29 1,851 1,851 1,851 1,851 200
2021/01/28 1,851 1,851 1,851 1,851 200
2021/01/27 1,847 1,847 1,847 1,847 100
2021/01/26 1,855 1,870 1,855 1,870 1,900
2021/01/25 1,850 1,850 1,848 1,850 1,300
2021/01/22 1,835 1,849 1,832 1,838 800
2021/01/21 1,835 1,853 1,835 1,837 300
2021/01/20 1,835 1,835 1,835 1,835 100
2021/01/19 1,829 1,835 1,829 1,835 200
2021/01/18 1,855 1,855 1,824 1,824 800
2021/01/15 1,851 1,855 1,850 1,855 1,200
2021/01/14 1,850 1,850 1,850 1,850 300
2021/01/13 1,850 1,850 1,850 1,850 200
2021/01/12 1,849 1,850 1,845 1,850 600
2021/01/08 1,833 1,849 1,833 1,849 600
2021/01/07 1,833 1,847 1,833 1,847 200
2021/01/06 1,830 1,847 1,830 1,847 600
2021/01/05 1,840 1,845 1,840 1,845 300
2021/01/04 1,840 1,840 1,840 1,840 200

このページの先頭へ