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

ＫＮＴ－ＣＴホールディングス(9726)の株価時系列情報

ＫＮＴ－ＣＴホールディングス(9726)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
1993/12/30 1,030 1,040 1,030 1,040 4,000
1993/12/29 1,030 1,040 1,020 1,040 8,000
1993/12/27 1,040 1,040 1,000 1,010 114,000
1993/12/24 1,090 1,090 1,040 1,040 130,000
1993/12/22 1,070 1,070 1,050 1,070 193,000
1993/12/21 1,040 1,050 1,020 1,050 43,000
1993/12/20 1,040 1,040 1,010 1,010 52,000
1993/12/17 1,050 1,050 1,040 1,050 64,000
1993/12/16 1,020 1,020 1,020 1,020 15,000
1993/12/15 1,040 1,040 1,000 1,000 5,000
1993/12/14 1,060 1,060 1,050 1,050 51,000
1993/12/13 1,060 1,060 1,060 1,060 19,000
1993/12/10 986 1,000 986 1,000 27,000
1993/12/09 1,000 1,020 1,000 1,000 13,000
1993/12/08 1,020 1,040 999 999 50,000
1993/12/07 1,000 1,000 999 1,000 25,000
1993/12/06 1,030 1,030 1,010 1,010 16,000
1993/12/03 1,030 1,050 1,030 1,050 27,000
1993/12/02 1,030 1,060 1,030 1,060 24,000
1993/12/01 999 999 991 999 12,000
1993/11/30 1,020 1,030 999 999 33,000
1993/11/29 1,030 1,030 1,020 1,020 33,000
1993/11/26 1,080 1,080 1,050 1,050 31,000
1993/11/25 1,100 1,100 1,100 1,100 3,000
1993/11/24 1,130 1,140 1,120 1,120 14,000
1993/11/22 1,160 1,160 1,130 1,130 41,000
1993/11/19 1,140 1,140 1,130 1,140 12,000
1993/11/18 1,140 1,140 1,120 1,140 6,000
1993/11/17 1,140 1,140 1,140 1,140 9,000
1993/11/16 1,150 1,170 1,150 1,150 10,000
1993/11/15 1,160 1,160 1,150 1,150 50,000
1993/11/12 1,170 1,180 1,160 1,160 18,000
1993/11/11 1,170 1,170 1,170 1,170 12,000
1993/11/10 1,160 1,180 1,160 1,180 37,000
1993/11/09 1,190 1,190 1,160 1,160 28,000
1993/11/08 1,180 1,200 1,180 1,180 29,000
1993/11/05 1,180 1,180 1,150 1,180 27,000
1993/11/04 1,200 1,200 1,180 1,180 36,000
1993/11/02 1,200 1,200 1,190 1,200 35,000
1993/11/01 1,230 1,230 1,200 1,200 133,000
1993/10/29 1,230 1,230 1,210 1,220 214,000
1993/10/28 1,210 1,220 1,210 1,210 27,000
1993/10/27 1,210 1,210 1,200 1,200 16,000
1993/10/26 1,230 1,230 1,200 1,200 27,000
1993/10/25 1,250 1,250 1,230 1,240 17,000
1993/10/22 1,220 1,250 1,220 1,250 11,000
1993/10/21 1,210 1,240 1,210 1,240 8,000
1993/10/20 1,230 1,250 1,220 1,250 31,000
1993/10/19 1,250 1,250 1,220 1,220 17,000
1993/10/18 1,250 1,250 1,240 1,250 22,000
1993/10/15 1,260 1,280 1,240 1,260 36,000
1993/10/14 1,280 1,290 1,260 1,290 91,000
1993/10/13 1,270 1,290 1,270 1,290 26,000
1993/10/12 1,270 1,280 1,270 1,270 28,000
1993/10/08 1,250 1,280 1,250 1,280 41,000
1993/10/07 1,270 1,280 1,260 1,260 51,000
1993/10/06 1,260 1,270 1,260 1,270 25,000
1993/10/05 1,250 1,250 1,250 1,250 38,000
1993/10/04 1,240 1,250 1,230 1,250 14,000
1993/10/01 1,240 1,250 1,240 1,250 14,000
1993/09/30 1,230 1,240 1,220 1,230 38,000
1993/09/29 1,220 1,240 1,200 1,220 166,000
1993/09/28 1,230 1,230 1,200 1,200 11,000
1993/09/27 1,210 1,220 1,190 1,190 24,000
1993/09/24 1,190 1,210 1,190 1,210 26,000
1993/09/22 1,200 1,210 1,200 1,200 27,000
1993/09/21 1,230 1,250 1,200 1,210 60,000
1993/09/20 1,260 1,260 1,230 1,250 6,000
1993/09/17 1,240 1,260 1,230 1,260 6,000
1993/09/16 1,270 1,280 1,240 1,240 8,000
1993/09/14 1,290 1,290 1,270 1,280 57,000
1993/09/13 1,250 1,290 1,250 1,290 19,000
1993/09/10 1,250 1,270 1,250 1,250 54,000
1993/09/09 1,280 1,280 1,260 1,280 21,000
1993/09/08 1,270 1,290 1,260 1,260 107,000
1993/09/07 1,270 1,270 1,260 1,260 9,000
1993/09/06 1,280 1,280 1,260 1,260 19,000
1993/09/03 1,260 1,290 1,260 1,260 28,000
1993/09/02 1,250 1,250 1,250 1,250 7,000
1993/09/01 1,250 1,250 1,230 1,230 13,000
1993/08/31 1,280 1,280 1,250 1,250 23,000
1993/08/30 1,270 1,290 1,270 1,290 36,000
1993/08/27 1,280 1,280 1,270 1,270 12,000
1993/08/26 1,220 1,250 1,220 1,220 55,000
1993/08/25 1,220 1,240 1,220 1,220 71,000
1993/08/24 1,230 1,230 1,220 1,220 18,000
1993/08/23 1,230 1,230 1,230 1,230 4,000
1993/08/20 1,250 1,260 1,230 1,230 69,000
1993/08/19 1,270 1,270 1,250 1,250 29,000
1993/08/18 1,250 1,270 1,250 1,270 58,000
1993/08/17 1,260 1,270 1,260 1,260 29,000
1993/08/16 1,250 1,260 1,230 1,260 52,000
1993/08/13 1,260 1,270 1,250 1,250 210,000
1993/08/12 1,220 1,270 1,220 1,260 190,000
1993/08/11 1,210 1,240 1,210 1,240 51,000
1993/08/10 1,220 1,220 1,190 1,200 193,000
1993/08/09 1,250 1,250 1,240 1,240 50,000
1993/08/06 1,290 1,290 1,270 1,270 32,000
1993/08/05 1,290 1,300 1,290 1,290 25,000
1993/08/04 1,280 1,300 1,270 1,280 119,000
1993/08/03 1,290 1,290 1,250 1,280 46,000
1993/08/02 1,300 1,300 1,290 1,290 14,000
1993/07/30 1,250 1,300 1,250 1,300 130,000
1993/07/29 1,210 1,240 1,200 1,240 27,000
1993/07/28 1,210 1,220 1,200 1,200 39,000
1993/07/27 1,240 1,250 1,240 1,250 16,000
1993/07/23 1,220 1,220 1,200 1,220 24,000
1993/07/22 1,210 1,230 1,210 1,220 36,000
1993/07/21 1,210 1,230 1,210 1,230 40,000
1993/07/20 1,230 1,230 1,220 1,220 72,000
1993/07/19 1,230 1,230 1,230 1,230 65,000
1993/07/16 1,230 1,270 1,230 1,270 27,000
1993/07/15 1,250 1,270 1,250 1,250 126,000
1993/07/14 1,250 1,250 1,250 1,250 54,000
1993/07/13 1,190 1,250 1,180 1,250 73,000
1993/07/12 1,200 1,220 1,190 1,190 48,000
1993/07/09 1,180 1,200 1,180 1,200 26,000
1993/07/08 1,180 1,180 1,180 1,180 15,000
1993/07/07 1,180 1,180 1,180 1,180 10,000
1993/07/06 1,220 1,220 1,200 1,200 9,000
1993/07/05 1,200 1,200 1,200 1,200 14,000
1993/07/02 1,220 1,230 1,220 1,220 6,000
1993/07/01 1,200 1,200 1,180 1,200 79,000
1993/06/30 1,200 1,200 1,200 1,200 20,000
1993/06/29 1,220 1,250 1,200 1,200 48,000
1993/06/28 1,220 1,220 1,210 1,220 38,000
1993/06/25 1,200 1,220 1,200 1,220 35,000
1993/06/24 1,220 1,220 1,210 1,220 19,000
1993/06/23 1,210 1,230 1,200 1,230 9,000
1993/06/22 1,180 1,230 1,180 1,230 20,000
1993/06/21 1,260 1,260 1,200 1,200 17,000
1993/06/18 1,250 1,260 1,250 1,260 20,000
1993/06/17 1,290 1,290 1,250 1,250 158,000
1993/06/16 1,300 1,300 1,260 1,270 42,000
1993/06/15 1,340 1,350 1,310 1,310 42,000
1993/06/14 1,400 1,400 1,350 1,350 16,000
1993/06/11 1,400 1,400 1,380 1,380 14,000
1993/06/10 1,380 1,400 1,380 1,400 57,000
1993/06/08 1,380 1,390 1,370 1,380 57,000
1993/06/07 1,360 1,390 1,360 1,360 10,000
1993/06/04 1,360 1,360 1,350 1,360 30,000
1993/06/03 1,340 1,380 1,340 1,380 42,000
1993/06/02 1,370 1,370 1,340 1,340 61,000
1993/06/01 1,360 1,380 1,360 1,370 8,000
1993/05/31 1,360 1,380 1,360 1,360 19,000
1993/05/28 1,380 1,420 1,360 1,360 20,000
1993/05/27 1,370 1,430 1,370 1,420 216,000
1993/05/26 1,310 1,360 1,310 1,360 14,000
1993/05/25 1,310 1,330 1,310 1,330 27,000
1993/05/24 1,330 1,330 1,300 1,300 34,000
1993/05/21 1,320 1,330 1,310 1,310 126,000
1993/05/20 1,310 1,330 1,310 1,320 59,000
1993/05/19 1,330 1,340 1,310 1,330 122,000
1993/05/18 1,340 1,340 1,330 1,340 68,000
1993/05/17 1,340 1,370 1,340 1,370 39,000
1993/05/14 1,340 1,340 1,330 1,330 36,000
1993/05/13 1,360 1,360 1,320 1,320 133,000
1993/05/12 1,380 1,400 1,370 1,380 133,000
1993/05/11 1,400 1,400 1,380 1,380 31,000
1993/05/10 1,410 1,430 1,400 1,430 102,000
1993/05/07 1,420 1,440 1,390 1,440 155,000
1993/05/06 1,370 1,380 1,360 1,380 195,000
1993/04/30 1,300 1,320 1,300 1,320 104,000
1993/04/28 1,290 1,300 1,280 1,290 147,000
1993/04/27 1,270 1,270 1,240 1,270 90,000
1993/04/26 1,280 1,280 1,250 1,260 58,000
1993/04/23 1,290 1,300 1,280 1,290 134,000
1993/04/22 1,210 1,340 1,210 1,270 193,000
1993/04/21 1,210 1,220 1,190 1,210 136,000
1993/04/20 1,210 1,220 1,210 1,210 71,000
1993/04/19 1,260 1,260 1,220 1,220 11,000
1993/04/16 1,260 1,260 1,220 1,260 122,000
1993/04/15 1,250 1,250 1,220 1,240 30,000
1993/04/14 1,250 1,250 1,220 1,240 77,000
1993/04/13 1,220 1,250 1,210 1,210 120,000
1993/04/12 1,260 1,260 1,150 1,200 153,000
1993/04/09 1,160 1,220 1,150 1,220 439,000
1993/04/08 1,140 1,170 1,110 1,130 218,000
1993/04/07 1,100 1,130 1,080 1,130 54,000
1993/04/06 1,120 1,120 1,110 1,110 23,000
1993/04/05 1,110 1,150 1,100 1,140 101,000
1993/04/02 1,010 1,110 1,010 1,110 137,000
1993/04/01 999 1,000 999 1,000 8,000
1993/03/31 1,000 1,010 999 999 89,000
1993/03/30 1,030 1,040 1,020 1,020 86,000
1993/03/29 1,000 1,040 1,000 1,040 90,000
1993/03/26 960 990 960 990 87,000
1993/03/25 959 960 959 960 49,000
1993/03/24 960 960 950 960 134,000
1993/03/23 976 976 960 963 12,000
1993/03/22 976 976 976 976 2,000
1993/03/19 990 990 975 975 28,000
1993/03/18 970 994 970 990 19,000
1993/03/17 960 981 960 980 53,000
1993/03/16 951 951 951 951 1,000
1993/03/15 941 941 941 941 34,000
1993/03/12 946 947 941 941 34,000
1993/03/11 946 947 946 947 11,000
1993/03/10 951 952 946 946 29,000
1993/03/09 951 967 951 967 35,000
1993/03/08 926 965 926 950 51,000
1993/03/05 930 930 926 926 25,000
1993/03/04 930 938 926 938 13,000
1993/03/03 930 930 930 930 16,000
1993/03/02 934 934 933 933 18,000
1993/03/01 950 950 950 950 1,000
1993/02/26 933 933 933 933 5,000
1993/02/25 934 934 934 934 2,000
1993/02/24 938 938 931 931 10,000
1993/02/23 956 958 956 958 6,000
1993/02/22 955 967 955 958 29,000
1993/02/19 950 950 950 950 9,000
1993/02/18 941 949 940 949 25,000
1993/02/17 935 941 935 941 5,000
1993/02/16 934 934 934 934 2,000
1993/02/15 934 934 933 933 19,000
1993/02/12 933 933 933 933 14,000
1993/02/10 933 933 933 933 5,000
1993/02/09 942 943 940 941 15,000
1993/02/08 965 965 965 965 133,000
1993/02/05 964 965 964 964 5,000
1993/02/04 964 965 961 965 9,000
1993/02/03 965 965 960 965 34,000
1993/02/02 965 966 965 966 14,000
1993/02/01 965 965 965 965 27,000
1993/01/28 966 966 960 965 178,000
1993/01/27 969 969 965 965 19,000
1993/01/26 963 969 963 969 24,000
1993/01/25 962 963 962 963 3,000
1993/01/22 970 970 962 962 27,000
1993/01/21 963 965 952 965 22,000
1993/01/20 965 965 948 948 37,000
1993/01/19 945 945 938 945 12,000
1993/01/18 936 938 936 938 13,000
1993/01/14 938 938 938 938 1,000
1993/01/13 950 950 942 942 18,000
1993/01/12 950 950 950 950 1,000
1993/01/11 956 956 956 956 10,000
1993/01/08 950 955 950 955 14,000
1993/01/07 936 937 936 937 2,000
1993/01/06 931 940 931 935 22,000
1993/01/05 931 940 931 931 4,000
1993/01/04 944 944 941 941 17,000

このページの先頭へ