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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,650 | 1,684 | 1,649 | 1,664 | 65,700 |
| 2022/12/29 | 1,668 | 1,675 | 1,650 | 1,657 | 50,500 |
| 2022/12/28 | 1,672 | 1,680 | 1,643 | 1,656 | 62,600 |
| 2022/12/27 | 1,647 | 1,696 | 1,646 | 1,663 | 111,300 |
| 2022/12/26 | 1,599 | 1,647 | 1,591 | 1,625 | 49,300 |
| 2022/12/23 | 1,590 | 1,606 | 1,582 | 1,602 | 51,900 |
| 2022/12/22 | 1,590 | 1,634 | 1,586 | 1,619 | 87,200 |
| 2022/12/21 | 1,555 | 1,590 | 1,531 | 1,581 | 90,700 |
| 2022/12/20 | 1,613 | 1,626 | 1,550 | 1,568 | 118,800 |
| 2022/12/19 | 1,610 | 1,623 | 1,606 | 1,613 | 50,300 |
| 2022/12/16 | 1,618 | 1,639 | 1,606 | 1,628 | 72,200 |
| 2022/12/15 | 1,618 | 1,640 | 1,616 | 1,620 | 50,400 |
| 2022/12/14 | 1,683 | 1,683 | 1,608 | 1,627 | 149,300 |
| 2022/12/13 | 1,630 | 1,692 | 1,630 | 1,683 | 67,000 |
| 2022/12/12 | 1,625 | 1,654 | 1,593 | 1,654 | 64,700 |
| 2022/12/09 | 1,618 | 1,648 | 1,618 | 1,620 | 45,000 |
| 2022/12/08 | 1,648 | 1,648 | 1,614 | 1,632 | 57,200 |
| 2022/12/07 | 1,612 | 1,654 | 1,607 | 1,648 | 78,500 |
| 2022/12/06 | 1,650 | 1,650 | 1,626 | 1,636 | 43,500 |
| 2022/12/05 | 1,665 | 1,670 | 1,636 | 1,657 | 55,200 |
| 2022/12/02 | 1,711 | 1,711 | 1,667 | 1,668 | 96,200 |
| 2022/12/01 | 1,748 | 1,751 | 1,711 | 1,733 | 121,600 |
| 2022/11/30 | 1,754 | 1,785 | 1,721 | 1,730 | 118,900 |
| 2022/11/29 | 1,687 | 1,753 | 1,671 | 1,752 | 149,800 |
| 2022/11/28 | 1,711 | 1,727 | 1,675 | 1,696 | 126,000 |
| 2022/11/25 | 1,643 | 1,679 | 1,615 | 1,671 | 90,800 |
| 2022/11/24 | 1,624 | 1,653 | 1,624 | 1,637 | 78,300 |
| 2022/11/22 | 1,627 | 1,627 | 1,602 | 1,606 | 61,200 |
| 2022/11/21 | 1,660 | 1,674 | 1,610 | 1,615 | 67,400 |
| 2022/11/18 | 1,664 | 1,690 | 1,635 | 1,653 | 116,400 |
| 2022/11/17 | 1,555 | 1,653 | 1,549 | 1,649 | 146,300 |
| 2022/11/16 | 1,620 | 1,628 | 1,555 | 1,565 | 167,900 |
| 2022/11/15 | 1,618 | 1,635 | 1,605 | 1,632 | 105,200 |
| 2022/11/14 | 1,628 | 1,655 | 1,612 | 1,635 | 120,600 |
| 2022/11/11 | 1,691 | 1,691 | 1,611 | 1,650 | 184,500 |
| 2022/11/10 | 1,624 | 1,730 | 1,611 | 1,644 | 389,400 |
| 2022/11/09 | 1,630 | 1,635 | 1,575 | 1,601 | 229,400 |
| 2022/11/08 | 1,660 | 1,667 | 1,636 | 1,637 | 85,100 |
| 2022/11/07 | 1,638 | 1,655 | 1,612 | 1,649 | 73,000 |
| 2022/11/04 | 1,648 | 1,674 | 1,637 | 1,637 | 81,300 |
| 2022/11/02 | 1,653 | 1,667 | 1,638 | 1,653 | 69,400 |
| 2022/11/01 | 1,625 | 1,655 | 1,620 | 1,653 | 62,600 |
| 2022/10/31 | 1,626 | 1,633 | 1,607 | 1,620 | 69,100 |
| 2022/10/28 | 1,619 | 1,647 | 1,612 | 1,619 | 158,300 |
| 2022/10/27 | 1,640 | 1,656 | 1,610 | 1,632 | 98,900 |
| 2022/10/26 | 1,680 | 1,685 | 1,645 | 1,647 | 92,300 |
| 2022/10/25 | 1,674 | 1,694 | 1,634 | 1,674 | 118,900 |
| 2022/10/24 | 1,730 | 1,730 | 1,668 | 1,670 | 125,300 |
| 2022/10/21 | 1,760 | 1,772 | 1,720 | 1,728 | 103,100 |
| 2022/10/20 | 1,780 | 1,791 | 1,738 | 1,777 | 137,400 |
| 2022/10/19 | 1,843 | 1,843 | 1,793 | 1,805 | 152,500 |
| 2022/10/18 | 1,861 | 1,890 | 1,826 | 1,843 | 156,600 |
| 2022/10/17 | 1,801 | 1,859 | 1,791 | 1,843 | 146,400 |
| 2022/10/14 | 1,769 | 1,805 | 1,708 | 1,802 | 168,200 |
| 2022/10/13 | 1,889 | 1,896 | 1,748 | 1,748 | 276,400 |
| 2022/10/12 | 1,835 | 1,887 | 1,780 | 1,856 | 191,400 |
| 2022/10/11 | 1,882 | 1,913 | 1,780 | 1,832 | 242,800 |
| 2022/10/07 | 1,762 | 1,847 | 1,755 | 1,842 | 146,900 |
| 2022/10/06 | 1,741 | 1,799 | 1,739 | 1,765 | 103,400 |
| 2022/10/05 | 1,810 | 1,810 | 1,733 | 1,735 | 70,000 |
| 2022/10/04 | 1,795 | 1,795 | 1,749 | 1,763 | 69,800 |
| 2022/10/03 | 1,784 | 1,784 | 1,705 | 1,757 | 85,800 |
| 2022/09/30 | 1,817 | 1,817 | 1,769 | 1,789 | 94,500 |
| 2022/09/29 | 1,869 | 1,890 | 1,817 | 1,841 | 115,500 |
| 2022/09/28 | 1,903 | 1,904 | 1,803 | 1,829 | 113,100 |
| 2022/09/27 | 1,893 | 1,900 | 1,821 | 1,882 | 79,200 |
| 2022/09/26 | 1,928 | 1,948 | 1,850 | 1,856 | 132,900 |
| 2022/09/22 | 1,860 | 1,919 | 1,816 | 1,913 | 121,800 |
| 2022/09/21 | 1,945 | 1,972 | 1,873 | 1,883 | 111,000 |
| 2022/09/20 | 2,006 | 2,015 | 1,905 | 1,957 | 192,800 |
| 2022/09/16 | 1,959 | 2,047 | 1,940 | 2,006 | 433,300 |
| 2022/09/15 | 1,819 | 1,930 | 1,805 | 1,919 | 271,000 |
| 2022/09/14 | 1,685 | 1,834 | 1,684 | 1,804 | 244,800 |
| 2022/09/13 | 1,723 | 1,771 | 1,722 | 1,765 | 141,600 |
| 2022/09/12 | 1,671 | 1,717 | 1,661 | 1,699 | 87,900 |
| 2022/09/09 | 1,599 | 1,635 | 1,587 | 1,631 | 56,300 |
| 2022/09/08 | 1,616 | 1,623 | 1,590 | 1,597 | 49,100 |
| 2022/09/07 | 1,570 | 1,588 | 1,543 | 1,585 | 50,800 |
| 2022/09/06 | 1,605 | 1,606 | 1,575 | 1,589 | 68,500 |
| 2022/09/05 | 1,648 | 1,648 | 1,608 | 1,620 | 48,300 |
| 2022/09/02 | 1,704 | 1,710 | 1,656 | 1,659 | 61,500 |
| 2022/09/01 | 1,705 | 1,723 | 1,696 | 1,702 | 58,800 |
| 2022/08/31 | 1,696 | 1,760 | 1,696 | 1,732 | 93,600 |
| 2022/08/30 | 1,715 | 1,761 | 1,707 | 1,733 | 92,800 |
| 2022/08/29 | 1,670 | 1,686 | 1,660 | 1,684 | 60,000 |
| 2022/08/26 | 1,719 | 1,719 | 1,681 | 1,710 | 68,000 |
| 2022/08/25 | 1,703 | 1,730 | 1,678 | 1,701 | 50,500 |
| 2022/08/24 | 1,723 | 1,734 | 1,677 | 1,684 | 102,100 |
| 2022/08/23 | 1,617 | 1,724 | 1,606 | 1,715 | 181,900 |
| 2022/08/22 | 1,595 | 1,617 | 1,560 | 1,616 | 70,600 |
| 2022/08/19 | 1,629 | 1,640 | 1,615 | 1,618 | 57,300 |
| 2022/08/18 | 1,575 | 1,615 | 1,572 | 1,611 | 55,500 |
| 2022/08/17 | 1,575 | 1,608 | 1,570 | 1,591 | 71,900 |
| 2022/08/16 | 1,572 | 1,582 | 1,557 | 1,575 | 39,500 |
| 2022/08/15 | 1,567 | 1,588 | 1,558 | 1,572 | 55,100 |
| 2022/08/12 | 1,564 | 1,605 | 1,564 | 1,574 | 112,100 |
| 2022/08/10 | 1,542 | 1,542 | 1,485 | 1,537 | 219,000 |
| 2022/08/09 | 1,588 | 1,629 | 1,580 | 1,611 | 115,400 |
| 2022/08/08 | 1,556 | 1,588 | 1,543 | 1,576 | 67,900 |
| 2022/08/05 | 1,546 | 1,561 | 1,536 | 1,556 | 62,800 |
| 2022/08/04 | 1,542 | 1,561 | 1,526 | 1,551 | 55,600 |
| 2022/08/03 | 1,540 | 1,560 | 1,530 | 1,542 | 46,200 |
| 2022/08/02 | 1,540 | 1,550 | 1,521 | 1,537 | 39,400 |
| 2022/08/01 | 1,518 | 1,558 | 1,493 | 1,550 | 84,300 |
| 2022/07/29 | 1,522 | 1,528 | 1,486 | 1,493 | 34,500 |
| 2022/07/28 | 1,515 | 1,515 | 1,495 | 1,514 | 42,600 |
| 2022/07/27 | 1,503 | 1,510 | 1,485 | 1,504 | 32,100 |
| 2022/07/26 | 1,500 | 1,523 | 1,491 | 1,492 | 30,200 |
| 2022/07/25 | 1,477 | 1,500 | 1,468 | 1,494 | 35,900 |
| 2022/07/22 | 1,487 | 1,487 | 1,453 | 1,461 | 40,000 |
| 2022/07/21 | 1,486 | 1,502 | 1,462 | 1,489 | 49,200 |
| 2022/07/20 | 1,477 | 1,504 | 1,474 | 1,499 | 57,000 |
| 2022/07/19 | 1,436 | 1,449 | 1,423 | 1,449 | 33,000 |
| 2022/07/15 | 1,450 | 1,450 | 1,407 | 1,412 | 42,100 |
| 2022/07/14 | 1,448 | 1,457 | 1,421 | 1,453 | 42,500 |
| 2022/07/13 | 1,470 | 1,470 | 1,435 | 1,446 | 43,300 |
| 2022/07/12 | 1,454 | 1,454 | 1,418 | 1,447 | 54,200 |
| 2022/07/11 | 1,430 | 1,450 | 1,429 | 1,443 | 60,900 |
| 2022/07/08 | 1,410 | 1,447 | 1,405 | 1,414 | 79,700 |
| 2022/07/07 | 1,450 | 1,450 | 1,368 | 1,411 | 104,800 |
| 2022/07/06 | 1,506 | 1,506 | 1,430 | 1,457 | 131,300 |
| 2022/07/05 | 1,493 | 1,525 | 1,493 | 1,521 | 47,700 |
| 2022/07/04 | 1,559 | 1,559 | 1,487 | 1,493 | 105,800 |
| 2022/07/01 | 1,670 | 1,670 | 1,526 | 1,535 | 135,500 |
| 2022/06/30 | 1,684 | 1,697 | 1,656 | 1,670 | 55,200 |
| 2022/06/29 | 1,612 | 1,687 | 1,610 | 1,684 | 147,300 |
| 2022/06/28 | 1,613 | 1,641 | 1,611 | 1,623 | 44,900 |
| 2022/06/27 | 1,630 | 1,631 | 1,593 | 1,615 | 68,700 |
| 2022/06/24 | 1,596 | 1,596 | 1,541 | 1,595 | 107,900 |
| 2022/06/23 | 1,611 | 1,636 | 1,580 | 1,597 | 69,400 |
| 2022/06/22 | 1,680 | 1,680 | 1,618 | 1,626 | 50,400 |
| 2022/06/21 | 1,634 | 1,683 | 1,622 | 1,670 | 53,700 |
| 2022/06/20 | 1,633 | 1,633 | 1,581 | 1,605 | 45,700 |
| 2022/06/17 | 1,565 | 1,617 | 1,554 | 1,613 | 108,900 |
| 2022/06/16 | 1,663 | 1,665 | 1,612 | 1,625 | 104,200 |
| 2022/06/15 | 1,673 | 1,673 | 1,589 | 1,589 | 104,500 |
| 2022/06/14 | 1,643 | 1,685 | 1,613 | 1,673 | 118,700 |
| 2022/06/13 | 1,701 | 1,706 | 1,681 | 1,691 | 61,400 |
| 2022/06/10 | 1,735 | 1,751 | 1,714 | 1,735 | 55,700 |
| 2022/06/09 | 1,792 | 1,792 | 1,738 | 1,757 | 64,700 |
| 2022/06/08 | 1,766 | 1,792 | 1,760 | 1,776 | 49,400 |
| 2022/06/07 | 1,809 | 1,809 | 1,760 | 1,766 | 47,400 |
| 2022/06/06 | 1,736 | 1,809 | 1,718 | 1,802 | 124,200 |
| 2022/06/03 | 1,748 | 1,765 | 1,710 | 1,736 | 68,100 |
| 2022/06/02 | 1,766 | 1,775 | 1,736 | 1,766 | 45,400 |
| 2022/06/01 | 1,790 | 1,790 | 1,733 | 1,743 | 61,800 |
| 2022/05/31 | 1,791 | 1,791 | 1,731 | 1,770 | 58,500 |
| 2022/05/30 | 1,799 | 1,840 | 1,775 | 1,797 | 168,200 |
| 2022/05/27 | 1,742 | 1,797 | 1,736 | 1,797 | 141,300 |
| 2022/05/26 | 1,635 | 1,733 | 1,634 | 1,725 | 139,200 |
| 2022/05/25 | 1,619 | 1,635 | 1,581 | 1,635 | 44,500 |
| 2022/05/24 | 1,660 | 1,660 | 1,605 | 1,619 | 38,200 |
| 2022/05/23 | 1,662 | 1,665 | 1,634 | 1,651 | 55,900 |
| 2022/05/20 | 1,622 | 1,670 | 1,622 | 1,658 | 89,200 |
| 2022/05/19 | 1,615 | 1,665 | 1,591 | 1,624 | 61,000 |
| 2022/05/18 | 1,654 | 1,661 | 1,625 | 1,640 | 59,900 |
| 2022/05/17 | 1,635 | 1,658 | 1,620 | 1,641 | 67,900 |
| 2022/05/16 | 1,581 | 1,663 | 1,579 | 1,630 | 156,800 |
| 2022/05/13 | 1,494 | 1,591 | 1,477 | 1,580 | 210,500 |
| 2022/05/12 | 1,452 | 1,460 | 1,404 | 1,404 | 52,600 |
| 2022/05/11 | 1,429 | 1,453 | 1,414 | 1,443 | 51,800 |
| 2022/05/10 | 1,465 | 1,468 | 1,402 | 1,417 | 88,400 |
| 2022/05/09 | 1,554 | 1,554 | 1,477 | 1,483 | 93,500 |
| 2022/05/06 | 1,560 | 1,590 | 1,529 | 1,578 | 61,500 |
| 2022/05/02 | 1,578 | 1,580 | 1,546 | 1,555 | 32,400 |
| 2022/04/28 | 1,579 | 1,579 | 1,531 | 1,559 | 35,200 |
| 2022/04/27 | 1,520 | 1,588 | 1,513 | 1,580 | 72,400 |
| 2022/04/26 | 1,551 | 1,569 | 1,518 | 1,568 | 33,900 |
| 2022/04/25 | 1,599 | 1,599 | 1,523 | 1,536 | 57,600 |
| 2022/04/22 | 1,629 | 1,669 | 1,600 | 1,635 | 116,300 |
| 2022/04/21 | 1,505 | 1,656 | 1,505 | 1,640 | 182,500 |
| 2022/04/20 | 1,526 | 1,535 | 1,497 | 1,516 | 58,400 |
| 2022/04/19 | 1,545 | 1,545 | 1,513 | 1,526 | 13,900 |
| 2022/04/18 | 1,522 | 1,545 | 1,501 | 1,532 | 17,100 |
| 2022/04/15 | 1,585 | 1,585 | 1,532 | 1,535 | 22,700 |
| 2022/04/14 | 1,542 | 1,603 | 1,530 | 1,566 | 61,100 |
| 2022/04/13 | 1,482 | 1,543 | 1,478 | 1,543 | 44,800 |
| 2022/04/12 | 1,482 | 1,522 | 1,481 | 1,498 | 45,000 |
| 2022/04/11 | 1,500 | 1,518 | 1,486 | 1,510 | 37,900 |
| 2022/04/08 | 1,579 | 1,579 | 1,493 | 1,505 | 60,800 |
| 2022/04/07 | 1,605 | 1,610 | 1,542 | 1,552 | 57,800 |
| 2022/04/06 | 1,567 | 1,612 | 1,563 | 1,605 | 54,300 |
| 2022/04/05 | 1,555 | 1,588 | 1,545 | 1,582 | 39,500 |
| 2022/04/04 | 1,570 | 1,570 | 1,525 | 1,545 | 32,500 |
| 2022/04/01 | 1,575 | 1,575 | 1,542 | 1,558 | 38,900 |
| 2022/03/31 | 1,615 | 1,615 | 1,589 | 1,589 | 61,000 |
| 2022/03/30 | 1,567 | 1,616 | 1,567 | 1,616 | 81,200 |
| 2022/03/29 | 1,563 | 1,567 | 1,527 | 1,565 | 50,000 |
| 2022/03/28 | 1,598 | 1,598 | 1,562 | 1,563 | 44,500 |
| 2022/03/25 | 1,610 | 1,620 | 1,572 | 1,582 | 50,200 |
| 2022/03/24 | 1,595 | 1,614 | 1,552 | 1,614 | 77,800 |
| 2022/03/23 | 1,608 | 1,645 | 1,592 | 1,606 | 56,200 |
| 2022/03/22 | 1,604 | 1,609 | 1,562 | 1,609 | 68,500 |
| 2022/03/18 | 1,615 | 1,616 | 1,577 | 1,604 | 102,500 |
| 2022/03/17 | 1,631 | 1,695 | 1,570 | 1,615 | 137,600 |
| 2022/03/16 | 1,589 | 1,615 | 1,564 | 1,599 | 120,900 |
| 2022/03/15 | 1,490 | 1,530 | 1,464 | 1,530 | 69,400 |
| 2022/03/14 | 1,485 | 1,519 | 1,450 | 1,483 | 84,200 |
| 2022/03/11 | 1,394 | 1,402 | 1,354 | 1,383 | 63,600 |
| 2022/03/10 | 1,346 | 1,399 | 1,343 | 1,390 | 62,500 |
| 2022/03/09 | 1,318 | 1,344 | 1,298 | 1,304 | 56,400 |
| 2022/03/08 | 1,281 | 1,354 | 1,281 | 1,304 | 87,600 |
| 2022/03/07 | 1,373 | 1,373 | 1,308 | 1,325 | 72,400 |
| 2022/03/04 | 1,430 | 1,442 | 1,397 | 1,402 | 54,100 |
| 2022/03/03 | 1,448 | 1,458 | 1,431 | 1,449 | 39,100 |
| 2022/03/02 | 1,428 | 1,438 | 1,404 | 1,427 | 56,300 |
| 2022/03/01 | 1,499 | 1,499 | 1,452 | 1,463 | 50,800 |
| 2022/02/28 | 1,512 | 1,513 | 1,463 | 1,482 | 64,700 |
| 2022/02/25 | 1,425 | 1,512 | 1,425 | 1,511 | 56,400 |
| 2022/02/24 | 1,451 | 1,480 | 1,428 | 1,442 | 74,700 |
| 2022/02/22 | 1,497 | 1,530 | 1,468 | 1,496 | 68,200 |
| 2022/02/21 | 1,528 | 1,537 | 1,500 | 1,505 | 58,100 |
| 2022/02/18 | 1,535 | 1,574 | 1,525 | 1,559 | 50,400 |
| 2022/02/17 | 1,597 | 1,615 | 1,562 | 1,562 | 72,500 |
| 2022/02/16 | 1,584 | 1,617 | 1,567 | 1,590 | 71,500 |
| 2022/02/15 | 1,547 | 1,579 | 1,527 | 1,532 | 68,300 |
| 2022/02/14 | 1,532 | 1,547 | 1,518 | 1,541 | 56,200 |
| 2022/02/10 | 1,545 | 1,570 | 1,526 | 1,558 | 79,000 |
| 2022/02/09 | 1,538 | 1,538 | 1,481 | 1,530 | 70,500 |
| 2022/02/08 | 1,496 | 1,548 | 1,470 | 1,529 | 83,100 |
| 2022/02/07 | 1,490 | 1,490 | 1,440 | 1,466 | 76,100 |
| 2022/02/04 | 1,449 | 1,523 | 1,422 | 1,509 | 100,700 |
| 2022/02/03 | 1,444 | 1,474 | 1,425 | 1,452 | 107,300 |
| 2022/02/02 | 1,379 | 1,475 | 1,378 | 1,456 | 117,500 |
| 2022/02/01 | 1,350 | 1,359 | 1,332 | 1,352 | 36,700 |
| 2022/01/31 | 1,259 | 1,335 | 1,259 | 1,329 | 48,500 |
| 2022/01/28 | 1,265 | 1,285 | 1,231 | 1,280 | 62,500 |
| 2022/01/27 | 1,264 | 1,285 | 1,241 | 1,253 | 115,100 |
| 2022/01/26 | 1,300 | 1,313 | 1,265 | 1,266 | 65,000 |
| 2022/01/25 | 1,358 | 1,358 | 1,281 | 1,302 | 105,000 |
| 2022/01/24 | 1,348 | 1,362 | 1,328 | 1,352 | 46,600 |
| 2022/01/21 | 1,355 | 1,373 | 1,317 | 1,373 | 58,400 |
| 2022/01/20 | 1,317 | 1,353 | 1,302 | 1,344 | 66,600 |
| 2022/01/19 | 1,332 | 1,344 | 1,311 | 1,318 | 59,500 |
| 2022/01/18 | 1,317 | 1,373 | 1,316 | 1,349 | 65,000 |
| 2022/01/17 | 1,332 | 1,348 | 1,311 | 1,316 | 40,400 |
| 2022/01/14 | 1,350 | 1,364 | 1,314 | 1,332 | 71,200 |
| 2022/01/13 | 1,405 | 1,405 | 1,354 | 1,359 | 47,100 |
| 2022/01/12 | 1,367 | 1,411 | 1,360 | 1,391 | 79,800 |
| 2022/01/11 | 1,298 | 1,341 | 1,296 | 1,341 | 63,000 |
| 2022/01/07 | 1,313 | 1,355 | 1,297 | 1,311 | 69,700 |
| 2022/01/06 | 1,385 | 1,387 | 1,331 | 1,331 | 100,400 |
| 2022/01/05 | 1,448 | 1,448 | 1,391 | 1,405 | 50,000 |
| 2022/01/04 | 1,417 | 1,427 | 1,407 | 1,425 | 47,800 |