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 |
---|---|---|---|---|---|
2016/12/30 | 142 | 145 | 142 | 145 | 365,000 |
2016/12/29 | 147 | 147 | 142 | 143 | 349,000 |
2016/12/28 | 144 | 148 | 143 | 147 | 784,000 |
2016/12/27 | 144 | 144 | 142 | 143 | 357,000 |
2016/12/26 | 144 | 145 | 143 | 144 | 298,000 |
2016/12/22 | 144 | 146 | 142 | 144 | 485,000 |
2016/12/21 | 146 | 146 | 143 | 144 | 435,000 |
2016/12/20 | 144 | 146 | 143 | 146 | 723,000 |
2016/12/19 | 139 | 144 | 139 | 143 | 818,000 |
2016/12/16 | 143 | 144 | 140 | 140 | 1,052,000 |
2016/12/15 | 146 | 148 | 143 | 144 | 750,000 |
2016/12/14 | 147 | 149 | 144 | 148 | 939,000 |
2016/12/13 | 147 | 148 | 143 | 148 | 1,004,000 |
2016/12/12 | 150 | 150 | 145 | 148 | 854,000 |
2016/12/09 | 150 | 152 | 149 | 152 | 798,000 |
2016/12/08 | 153 | 154 | 150 | 152 | 711,000 |
2016/12/07 | 151 | 152 | 150 | 152 | 689,000 |
2016/12/06 | 153 | 153 | 149 | 151 | 968,000 |
2016/12/05 | 156 | 157 | 150 | 151 | 709,000 |
2016/12/02 | 149 | 157 | 148 | 155 | 2,217,000 |
2016/12/01 | 148 | 149 | 147 | 148 | 955,000 |
2016/11/30 | 146 | 147 | 145 | 147 | 331,000 |
2016/11/29 | 145 | 147 | 144 | 146 | 352,000 |
2016/11/28 | 147 | 147 | 143 | 147 | 766,000 |
2016/11/25 | 148 | 149 | 144 | 146 | 1,079,000 |
2016/11/24 | 147 | 149 | 147 | 149 | 972,000 |
2016/11/22 | 147 | 148 | 146 | 147 | 740,000 |
2016/11/21 | 146 | 148 | 144 | 147 | 1,343,000 |
2016/11/18 | 140 | 145 | 139 | 143 | 1,819,000 |
2016/11/17 | 137 | 137 | 135 | 137 | 675,000 |
2016/11/16 | 134 | 137 | 133 | 136 | 1,460,000 |
2016/11/15 | 132 | 134 | 130 | 133 | 1,003,000 |
2016/11/14 | 128 | 132 | 128 | 129 | 1,012,000 |
2016/11/11 | 132 | 132 | 125 | 128 | 1,275,000 |
2016/11/10 | 133 | 133 | 125 | 130 | 2,308,000 |
2016/11/09 | 118 | 138 | 117 | 124 | 9,531,000 |
2016/11/08 | 117 | 118 | 116 | 116 | 311,000 |
2016/11/07 | 116 | 117 | 115 | 117 | 307,000 |
2016/11/04 | 116 | 116 | 115 | 115 | 293,000 |
2016/11/02 | 117 | 117 | 115 | 116 | 554,000 |
2016/11/01 | 116 | 117 | 116 | 116 | 388,000 |
2016/10/31 | 115 | 117 | 115 | 116 | 367,000 |
2016/10/28 | 115 | 116 | 115 | 116 | 428,000 |
2016/10/27 | 115 | 116 | 114 | 115 | 267,000 |
2016/10/26 | 116 | 116 | 114 | 115 | 412,000 |
2016/10/25 | 115 | 116 | 115 | 115 | 240,000 |
2016/10/24 | 116 | 117 | 115 | 115 | 380,000 |
2016/10/21 | 115 | 117 | 115 | 116 | 445,000 |
2016/10/20 | 115 | 116 | 114 | 114 | 359,000 |
2016/10/19 | 113 | 115 | 112 | 114 | 550,000 |
2016/10/18 | 112 | 113 | 112 | 112 | 120,000 |
2016/10/17 | 112 | 114 | 112 | 112 | 256,000 |
2016/10/14 | 111 | 113 | 111 | 112 | 237,000 |
2016/10/13 | 112 | 112 | 111 | 111 | 328,000 |
2016/10/12 | 112 | 112 | 111 | 111 | 331,000 |
2016/10/11 | 112 | 113 | 112 | 112 | 179,000 |
2016/10/07 | 113 | 114 | 112 | 112 | 195,000 |
2016/10/06 | 112 | 114 | 112 | 113 | 374,000 |
2016/10/05 | 112 | 112 | 111 | 111 | 274,000 |
2016/10/04 | 111 | 112 | 111 | 111 | 456,000 |
2016/10/03 | 112 | 113 | 111 | 111 | 568,000 |
2016/09/30 | 113 | 114 | 112 | 112 | 409,000 |
2016/09/29 | 114 | 115 | 113 | 114 | 268,000 |
2016/09/28 | 113 | 114 | 113 | 113 | 151,000 |
2016/09/27 | 115 | 115 | 112 | 113 | 927,000 |
2016/09/26 | 115 | 116 | 115 | 115 | 406,000 |
2016/09/23 | 117 | 117 | 115 | 115 | 507,000 |
2016/09/21 | 117 | 117 | 115 | 117 | 511,000 |
2016/09/20 | 118 | 119 | 117 | 117 | 391,000 |
2016/09/16 | 116 | 119 | 116 | 119 | 667,000 |
2016/09/15 | 116 | 116 | 115 | 116 | 223,000 |
2016/09/14 | 115 | 117 | 114 | 116 | 771,000 |
2016/09/13 | 115 | 116 | 114 | 114 | 425,000 |
2016/09/12 | 115 | 116 | 114 | 114 | 499,000 |
2016/09/09 | 115 | 117 | 115 | 115 | 821,000 |
2016/09/08 | 115 | 116 | 115 | 115 | 326,000 |
2016/09/07 | 115 | 117 | 114 | 114 | 717,000 |
2016/09/06 | 114 | 116 | 114 | 114 | 388,000 |
2016/09/05 | 115 | 116 | 114 | 114 | 294,000 |
2016/09/02 | 115 | 116 | 114 | 114 | 255,000 |
2016/09/01 | 115 | 115 | 114 | 114 | 256,000 |
2016/08/31 | 116 | 116 | 115 | 115 | 374,000 |
2016/08/30 | 116 | 116 | 115 | 115 | 265,000 |
2016/08/29 | 114 | 117 | 114 | 116 | 435,000 |
2016/08/26 | 113 | 114 | 111 | 112 | 484,000 |
2016/08/25 | 113 | 114 | 112 | 114 | 517,000 |
2016/08/24 | 111 | 114 | 111 | 114 | 385,000 |
2016/08/23 | 112 | 114 | 110 | 111 | 1,429,000 |
2016/08/22 | 114 | 117 | 113 | 115 | 718,000 |
2016/08/19 | 116 | 116 | 112 | 113 | 1,355,000 |
2016/08/18 | 120 | 120 | 117 | 117 | 802,000 |
2016/08/17 | 124 | 124 | 119 | 120 | 1,187,000 |
2016/08/16 | 127 | 128 | 125 | 125 | 363,000 |
2016/08/15 | 128 | 129 | 127 | 127 | 230,000 |
2016/08/12 | 130 | 130 | 128 | 128 | 288,000 |
2016/08/10 | 132 | 133 | 128 | 129 | 842,000 |
2016/08/09 | 132 | 135 | 132 | 134 | 417,000 |
2016/08/08 | 132 | 134 | 132 | 134 | 242,000 |
2016/08/05 | 133 | 134 | 132 | 132 | 167,000 |
2016/08/04 | 133 | 135 | 132 | 134 | 240,000 |
2016/08/03 | 135 | 136 | 132 | 132 | 434,000 |
2016/08/02 | 138 | 139 | 136 | 136 | 211,000 |
2016/08/01 | 138 | 139 | 137 | 138 | 229,000 |
2016/07/29 | 140 | 140 | 137 | 140 | 383,000 |
2016/07/28 | 139 | 141 | 136 | 138 | 1,070,000 |
2016/07/27 | 138 | 139 | 137 | 138 | 246,000 |
2016/07/26 | 140 | 140 | 138 | 138 | 258,000 |
2016/07/25 | 140 | 143 | 139 | 140 | 447,000 |
2016/07/22 | 140 | 142 | 139 | 140 | 352,000 |
2016/07/21 | 141 | 143 | 140 | 141 | 261,000 |
2016/07/20 | 143 | 143 | 139 | 140 | 385,000 |
2016/07/19 | 141 | 145 | 141 | 143 | 425,000 |
2016/07/15 | 139 | 141 | 139 | 140 | 291,000 |
2016/07/14 | 141 | 141 | 139 | 139 | 250,000 |
2016/07/13 | 142 | 143 | 140 | 141 | 289,000 |
2016/07/12 | 140 | 142 | 139 | 140 | 272,000 |
2016/07/11 | 136 | 138 | 134 | 137 | 286,000 |
2016/07/08 | 132 | 136 | 131 | 131 | 262,000 |
2016/07/07 | 136 | 137 | 132 | 132 | 211,000 |
2016/07/06 | 140 | 141 | 136 | 137 | 247,000 |
2016/07/05 | 143 | 144 | 140 | 140 | 213,000 |
2016/07/04 | 142 | 146 | 142 | 144 | 144,000 |
2016/07/01 | 143 | 143 | 141 | 142 | 139,000 |
2016/06/30 | 146 | 147 | 141 | 142 | 250,000 |
2016/06/29 | 141 | 145 | 139 | 145 | 283,000 |
2016/06/28 | 137 | 140 | 134 | 139 | 335,000 |
2016/06/27 | 136 | 140 | 136 | 137 | 324,000 |
2016/06/24 | 146 | 146 | 131 | 134 | 525,000 |
2016/06/23 | 142 | 146 | 141 | 144 | 225,000 |
2016/06/22 | 143 | 144 | 141 | 142 | 156,000 |
2016/06/21 | 143 | 144 | 141 | 143 | 242,000 |
2016/06/20 | 142 | 142 | 140 | 141 | 282,000 |
2016/06/17 | 143 | 145 | 137 | 137 | 647,000 |
2016/06/16 | 147 | 149 | 141 | 142 | 549,000 |
2016/06/15 | 151 | 151 | 147 | 149 | 429,000 |
2016/06/14 | 159 | 159 | 151 | 152 | 526,000 |
2016/06/13 | 165 | 165 | 159 | 159 | 439,000 |
2016/06/10 | 167 | 168 | 165 | 165 | 240,000 |
2016/06/09 | 166 | 167 | 165 | 167 | 151,000 |
2016/06/08 | 168 | 168 | 165 | 165 | 210,000 |
2016/06/07 | 167 | 168 | 165 | 166 | 153,000 |
2016/06/06 | 169 | 169 | 166 | 167 | 267,000 |
2016/06/03 | 168 | 171 | 167 | 170 | 346,000 |
2016/06/02 | 169 | 169 | 167 | 167 | 214,000 |
2016/06/01 | 168 | 169 | 167 | 168 | 185,000 |
2016/05/31 | 167 | 168 | 166 | 168 | 267,000 |
2016/05/30 | 168 | 168 | 165 | 166 | 95,000 |
2016/05/27 | 166 | 167 | 165 | 165 | 124,000 |
2016/05/26 | 168 | 169 | 165 | 165 | 153,000 |
2016/05/25 | 170 | 171 | 167 | 167 | 150,000 |
2016/05/24 | 168 | 169 | 166 | 169 | 216,000 |
2016/05/23 | 170 | 170 | 166 | 169 | 245,000 |
2016/05/20 | 165 | 169 | 164 | 169 | 253,000 |
2016/05/19 | 165 | 165 | 163 | 164 | 174,000 |
2016/05/18 | 163 | 165 | 162 | 163 | 198,000 |
2016/05/17 | 160 | 163 | 160 | 162 | 277,000 |
2016/05/16 | 165 | 165 | 160 | 160 | 297,000 |
2016/05/13 | 169 | 169 | 165 | 165 | 166,000 |
2016/05/12 | 170 | 170 | 167 | 170 | 290,000 |
2016/05/11 | 169 | 172 | 169 | 171 | 221,000 |
2016/05/10 | 166 | 170 | 166 | 170 | 206,000 |
2016/05/09 | 166 | 167 | 165 | 166 | 85,000 |
2016/05/06 | 161 | 166 | 160 | 165 | 324,000 |
2016/05/02 | 162 | 162 | 159 | 160 | 340,000 |
2016/04/28 | 169 | 169 | 163 | 163 | 611,000 |
2016/04/27 | 169 | 170 | 167 | 167 | 177,000 |
2016/04/26 | 170 | 171 | 167 | 170 | 209,000 |
2016/04/25 | 173 | 174 | 170 | 170 | 317,000 |
2016/04/22 | 173 | 175 | 172 | 174 | 250,000 |
2016/04/21 | 176 | 176 | 174 | 176 | 160,000 |
2016/04/20 | 175 | 175 | 173 | 173 | 250,000 |
2016/04/19 | 172 | 174 | 170 | 174 | 264,000 |
2016/04/18 | 170 | 171 | 167 | 170 | 460,000 |
2016/04/15 | 176 | 177 | 174 | 175 | 262,000 |
2016/04/14 | 180 | 181 | 177 | 179 | 404,000 |
2016/04/13 | 177 | 178 | 175 | 178 | 288,000 |
2016/04/12 | 172 | 176 | 171 | 176 | 175,000 |
2016/04/11 | 170 | 173 | 169 | 171 | 156,000 |
2016/04/08 | 165 | 173 | 165 | 170 | 349,000 |
2016/04/07 | 168 | 170 | 167 | 167 | 181,000 |
2016/04/06 | 169 | 170 | 166 | 168 | 356,000 |
2016/04/05 | 172 | 174 | 170 | 171 | 317,000 |
2016/04/04 | 171 | 177 | 171 | 175 | 237,000 |
2016/04/01 | 181 | 181 | 172 | 172 | 575,000 |
2016/03/31 | 185 | 187 | 181 | 181 | 322,000 |
2016/03/30 | 187 | 188 | 185 | 185 | 245,000 |
2016/03/29 | 188 | 189 | 187 | 187 | 225,000 |
2016/03/28 | 189 | 190 | 186 | 189 | 354,000 |
2016/03/25 | 187 | 187 | 185 | 185 | 145,000 |
2016/03/24 | 189 | 190 | 185 | 187 | 402,000 |
2016/03/23 | 181 | 190 | 179 | 190 | 685,000 |
2016/03/22 | 179 | 181 | 178 | 181 | 201,000 |
2016/03/18 | 177 | 178 | 174 | 178 | 252,000 |
2016/03/17 | 179 | 181 | 177 | 178 | 238,000 |
2016/03/16 | 178 | 180 | 178 | 178 | 110,000 |
2016/03/15 | 182 | 182 | 177 | 178 | 203,000 |
2016/03/14 | 182 | 184 | 181 | 182 | 167,000 |
2016/03/11 | 177 | 182 | 177 | 180 | 246,000 |
2016/03/10 | 177 | 181 | 177 | 178 | 257,000 |
2016/03/09 | 179 | 183 | 177 | 177 | 355,000 |
2016/03/08 | 181 | 187 | 179 | 181 | 418,000 |
2016/03/07 | 185 | 186 | 182 | 182 | 316,000 |
2016/03/04 | 181 | 185 | 180 | 185 | 339,000 |
2016/03/03 | 180 | 181 | 179 | 179 | 175,000 |
2016/03/02 | 183 | 183 | 178 | 179 | 290,000 |
2016/03/01 | 181 | 182 | 176 | 179 | 454,000 |
2016/02/29 | 174 | 182 | 174 | 177 | 489,000 |
2016/02/26 | 170 | 172 | 169 | 170 | 205,000 |
2016/02/25 | 170 | 171 | 168 | 169 | 247,000 |
2016/02/24 | 165 | 170 | 165 | 170 | 328,000 |
2016/02/23 | 170 | 171 | 164 | 164 | 364,000 |
2016/02/22 | 166 | 170 | 166 | 170 | 255,000 |
2016/02/19 | 171 | 171 | 165 | 168 | 313,000 |
2016/02/18 | 171 | 175 | 168 | 173 | 413,000 |
2016/02/17 | 164 | 169 | 163 | 167 | 392,000 |
2016/02/16 | 162 | 168 | 161 | 164 | 711,000 |
2016/02/15 | 167 | 171 | 162 | 164 | 1,511,000 |
2016/02/12 | 161 | 170 | 161 | 161 | 653,000 |
2016/02/10 | 189 | 190 | 171 | 174 | 680,000 |
2016/02/09 | 193 | 193 | 188 | 190 | 483,000 |
2016/02/08 | 193 | 202 | 193 | 199 | 452,000 |
2016/02/05 | 198 | 199 | 191 | 196 | 470,000 |
2016/02/04 | 208 | 209 | 200 | 200 | 401,000 |
2016/02/03 | 213 | 213 | 209 | 212 | 241,000 |
2016/02/02 | 215 | 221 | 214 | 217 | 470,000 |
2016/02/01 | 208 | 217 | 208 | 217 | 491,000 |
2016/01/29 | 203 | 206 | 200 | 205 | 431,000 |
2016/01/28 | 205 | 205 | 200 | 201 | 362,000 |
2016/01/27 | 203 | 205 | 201 | 205 | 214,000 |
2016/01/26 | 200 | 202 | 199 | 199 | 203,000 |
2016/01/25 | 203 | 205 | 201 | 204 | 428,000 |
2016/01/22 | 199 | 200 | 194 | 197 | 507,000 |
2016/01/21 | 193 | 203 | 191 | 192 | 607,000 |
2016/01/20 | 207 | 208 | 196 | 198 | 610,000 |
2016/01/19 | 209 | 212 | 205 | 209 | 315,000 |
2016/01/18 | 203 | 209 | 203 | 208 | 249,000 |
2016/01/15 | 211 | 215 | 209 | 211 | 461,000 |
2016/01/14 | 215 | 215 | 205 | 208 | 580,000 |
2016/01/13 | 220 | 222 | 218 | 220 | 517,000 |
2016/01/12 | 220 | 223 | 216 | 217 | 828,000 |
2016/01/08 | 221 | 226 | 221 | 223 | 403,000 |
2016/01/07 | 225 | 227 | 221 | 223 | 446,000 |
2016/01/06 | 230 | 231 | 224 | 225 | 325,000 |
2016/01/05 | 231 | 232 | 228 | 230 | 275,000 |
2016/01/04 | 235 | 236 | 230 | 232 | 421,000 |