ケイティケイ(3035)の株価時系列情報
ケイティケイ(3035)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 680 | 684 | 678 | 684 | 42,800 |
| 2025/08/04 | 682 | 683 | 678 | 680 | 54,900 |
| 2025/08/01 | 679 | 682 | 677 | 682 | 34,400 |
| 2025/07/31 | 677 | 682 | 677 | 682 | 68,700 |
| 2025/07/30 | 678 | 685 | 678 | 683 | 27,000 |
| 2025/07/29 | 680 | 681 | 676 | 676 | 16,200 |
| 2025/07/28 | 677 | 681 | 676 | 680 | 13,500 |
| 2025/07/25 | 675 | 685 | 675 | 678 | 8,600 |
| 2025/07/24 | 675 | 680 | 674 | 676 | 10,100 |
| 2025/07/23 | 679 | 682 | 674 | 674 | 5,700 |
| 2025/07/22 | 675 | 680 | 675 | 675 | 7,700 |
| 2025/07/18 | 684 | 686 | 674 | 674 | 8,900 |
| 2025/07/17 | 677 | 684 | 672 | 680 | 7,500 |
| 2025/07/16 | 672 | 675 | 672 | 675 | 5,400 |
| 2025/07/15 | 673 | 685 | 673 | 675 | 4,800 |
| 2025/07/14 | 681 | 687 | 675 | 676 | 8,400 |
| 2025/07/11 | 690 | 696 | 685 | 689 | 5,100 |
| 2025/07/10 | 679 | 690 | 677 | 685 | 14,000 |
| 2025/07/09 | 675 | 679 | 675 | 677 | 6,300 |
| 2025/07/08 | 661 | 676 | 661 | 675 | 5,700 |
| 2025/07/07 | 665 | 666 | 655 | 661 | 3,400 |
| 2025/07/04 | 658 | 667 | 651 | 666 | 12,500 |
| 2025/07/03 | 660 | 666 | 656 | 665 | 15,500 |
| 2025/07/02 | 669 | 672 | 663 | 665 | 4,500 |
| 2025/07/01 | 669 | 669 | 661 | 668 | 3,700 |
| 2025/06/30 | 656 | 670 | 652 | 667 | 11,200 |
| 2025/06/27 | 654 | 671 | 654 | 666 | 8,800 |
| 2025/06/26 | 653 | 655 | 640 | 652 | 5,500 |
| 2025/06/25 | 655 | 661 | 640 | 655 | 4,400 |
| 2025/06/24 | 645 | 652 | 645 | 652 | 800 |
| 2025/06/23 | 643 | 663 | 630 | 644 | 7,900 |
| 2025/06/20 | 643 | 651 | 640 | 641 | 6,900 |
| 2025/06/19 | 638 | 650 | 638 | 650 | 4,200 |
| 2025/06/18 | 639 | 643 | 637 | 637 | 1,400 |
| 2025/06/17 | 649 | 649 | 638 | 638 | 1,200 |
| 2025/06/16 | 641 | 646 | 641 | 646 | 2,000 |
| 2025/06/13 | 660 | 660 | 632 | 641 | 7,400 |
| 2025/06/12 | 641 | 663 | 641 | 663 | 6,700 |
| 2025/06/11 | 639 | 647 | 639 | 641 | 900 |
| 2025/06/10 | 647 | 648 | 639 | 639 | 3,400 |
| 2025/06/09 | 634 | 659 | 634 | 648 | 7,300 |
| 2025/06/06 | 623 | 634 | 623 | 633 | 2,700 |
| 2025/06/05 | 628 | 639 | 627 | 627 | 6,700 |
| 2025/06/04 | 635 | 635 | 630 | 630 | 1,900 |
| 2025/06/03 | 642 | 642 | 634 | 635 | 2,000 |
| 2025/06/02 | 643 | 643 | 639 | 643 | 5,500 |
| 2025/05/30 | 629 | 643 | 629 | 643 | 4,600 |
| 2025/05/29 | 638 | 638 | 629 | 633 | 2,300 |
| 2025/05/28 | 632 | 634 | 627 | 633 | 3,500 |
| 2025/05/27 | 620 | 633 | 620 | 629 | 6,400 |
| 2025/05/26 | 617 | 619 | 613 | 619 | 800 |
| 2025/05/23 | 616 | 616 | 613 | 613 | 2,100 |
| 2025/05/22 | 619 | 619 | 617 | 617 | 1,200 |
| 2025/05/21 | 620 | 620 | 617 | 619 | 1,400 |
| 2025/05/20 | 612 | 619 | 612 | 617 | 7,800 |
| 2025/05/19 | 606 | 611 | 605 | 611 | 2,600 |
| 2025/05/15 | 607 | 610 | 607 | 607 | 900 |
| 2025/05/14 | 611 | 611 | 602 | 602 | 2,000 |
| 2025/05/13 | 607 | 611 | 607 | 611 | 700 |
| 2025/05/12 | 608 | 615 | 600 | 605 | 8,600 |
| 2025/05/09 | 612 | 612 | 605 | 611 | 3,900 |
| 2025/05/08 | 602 | 612 | 601 | 607 | 2,100 |
| 2025/05/07 | 598 | 612 | 596 | 604 | 7,000 |
| 2025/05/02 | 610 | 610 | 587 | 601 | 2,900 |
| 2025/05/01 | 610 | 613 | 610 | 611 | 500 |
| 2025/04/30 | 610 | 614 | 610 | 614 | 7,100 |
| 2025/04/28 | 608 | 610 | 600 | 610 | 6,400 |
| 2025/04/25 | 603 | 603 | 600 | 600 | 3,700 |
| 2025/04/24 | 596 | 604 | 595 | 603 | 3,000 |
| 2025/04/23 | 594 | 598 | 592 | 598 | 3,200 |
| 2025/04/22 | 574 | 590 | 574 | 590 | 4,100 |
| 2025/04/21 | 579 | 583 | 569 | 583 | 500 |
| 2025/04/18 | 552 | 579 | 552 | 579 | 3,200 |
| 2025/04/17 | 564 | 567 | 530 | 552 | 15,900 |
| 2025/04/16 | 601 | 601 | 576 | 578 | 3,600 |
| 2025/04/14 | 575 | 614 | 575 | 610 | 11,500 |
| 2025/04/11 | 549 | 571 | 544 | 571 | 5,400 |
| 2025/04/10 | 552 | 554 | 537 | 544 | 6,600 |
| 2025/04/09 | 496 | 511 | 496 | 502 | 5,400 |
| 2025/04/08 | 530 | 542 | 502 | 504 | 18,700 |
| 2025/04/07 | 475 | 505 | 474 | 492 | 13,000 |
| 2025/04/04 | 573 | 573 | 561 | 571 | 12,200 |
| 2025/04/03 | 597 | 600 | 593 | 593 | 5,300 |
| 2025/04/02 | 607 | 609 | 602 | 606 | 1,500 |
| 2025/04/01 | 613 | 614 | 600 | 600 | 4,900 |
| 2025/03/31 | 600 | 610 | 591 | 607 | 8,000 |
| 2025/03/28 | 600 | 609 | 598 | 603 | 6,300 |
| 2025/03/27 | 613 | 613 | 601 | 603 | 4,500 |
| 2025/03/26 | 613 | 613 | 597 | 603 | 5,700 |
| 2025/03/25 | 600 | 615 | 594 | 613 | 12,700 |
| 2025/03/24 | 580 | 598 | 580 | 598 | 2,100 |
| 2025/03/21 | 585 | 586 | 579 | 579 | 3,200 |
| 2025/03/19 | 578 | 585 | 576 | 585 | 2,800 |
| 2025/03/18 | 580 | 582 | 574 | 574 | 2,600 |
| 2025/03/17 | 574 | 578 | 570 | 578 | 3,200 |
| 2025/03/14 | 571 | 576 | 570 | 570 | 1,700 |
| 2025/03/13 | 573 | 577 | 573 | 573 | 700 |
| 2025/03/12 | 567 | 576 | 567 | 576 | 1,200 |
| 2025/03/11 | 567 | 576 | 563 | 565 | 3,400 |
| 2025/03/10 | 575 | 575 | 567 | 567 | 5,100 |
| 2025/03/07 | 570 | 575 | 566 | 574 | 1,900 |
| 2025/03/06 | 565 | 569 | 565 | 569 | 1,300 |
| 2025/03/05 | 565 | 565 | 565 | 565 | 300 |
| 2025/03/04 | 561 | 570 | 561 | 562 | 2,800 |
| 2025/03/03 | 560 | 561 | 560 | 560 | 1,400 |
| 2025/02/28 | 556 | 556 | 554 | 556 | 1,300 |
| 2025/02/27 | 555 | 559 | 548 | 551 | 5,300 |
| 2025/02/26 | 556 | 556 | 548 | 555 | 4,800 |
| 2025/02/25 | 561 | 561 | 550 | 551 | 5,400 |
| 2025/02/21 | 568 | 568 | 563 | 563 | 1,300 |
| 2025/02/20 | 569 | 569 | 561 | 568 | 2,100 |
| 2025/02/19 | 558 | 570 | 548 | 569 | 18,100 |
| 2025/02/18 | 575 | 577 | 563 | 569 | 48,300 |
| 2025/02/17 | 576 | 578 | 561 | 575 | 12,800 |
| 2025/02/14 | 575 | 578 | 573 | 575 | 2,900 |
| 2025/02/13 | 577 | 577 | 574 | 577 | 2,200 |
| 2025/02/12 | 572 | 577 | 570 | 577 | 1,100 |
| 2025/02/10 | 580 | 580 | 576 | 578 | 2,200 |
| 2025/02/07 | 572 | 576 | 571 | 576 | 2,600 |
| 2025/02/06 | 570 | 574 | 570 | 572 | 4,300 |
| 2025/02/05 | 564 | 570 | 564 | 570 | 3,800 |
| 2025/02/04 | 561 | 583 | 557 | 570 | 7,400 |
| 2025/02/03 | 561 | 561 | 555 | 560 | 1,000 |
| 2025/01/31 | 563 | 563 | 558 | 558 | 2,600 |
| 2025/01/30 | 563 | 563 | 557 | 563 | 3,200 |
| 2025/01/29 | 564 | 564 | 557 | 561 | 2,100 |
| 2025/01/28 | 560 | 560 | 556 | 560 | 2,300 |
| 2025/01/27 | 557 | 557 | 555 | 557 | 400 |
| 2025/01/24 | 552 | 556 | 551 | 555 | 2,600 |
| 2025/01/23 | 558 | 558 | 551 | 551 | 3,000 |
| 2025/01/22 | 556 | 559 | 551 | 558 | 1,100 |
| 2025/01/21 | 555 | 557 | 554 | 556 | 500 |
| 2025/01/20 | 555 | 561 | 555 | 556 | 2,300 |
| 2025/01/17 | 562 | 562 | 555 | 555 | 1,000 |
| 2025/01/16 | 561 | 562 | 561 | 561 | 400 |
| 2025/01/15 | 567 | 567 | 560 | 562 | 2,700 |
| 2025/01/14 | 567 | 567 | 562 | 562 | 300 |
| 2025/01/10 | 565 | 567 | 561 | 563 | 7,500 |
| 2025/01/09 | 563 | 563 | 558 | 561 | 1,500 |
| 2025/01/08 | 561 | 563 | 561 | 563 | 500 |
| 2025/01/07 | 558 | 563 | 557 | 558 | 3,800 |
| 2025/01/06 | 560 | 560 | 553 | 557 | 2,400 |
| 2024/12/30 | 555 | 561 | 553 | 559 | 5,900 |
| 2024/12/27 | 544 | 568 | 544 | 555 | 26,200 |
| 2024/12/26 | 562 | 574 | 558 | 574 | 27,200 |
| 2024/12/25 | 572 | 574 | 554 | 561 | 14,200 |
| 2024/12/24 | 564 | 576 | 563 | 571 | 10,500 |
| 2024/12/23 | 569 | 571 | 565 | 569 | 6,200 |
| 2024/12/20 | 560 | 578 | 552 | 568 | 15,300 |
| 2024/12/19 | 551 | 557 | 546 | 557 | 7,800 |
| 2024/12/18 | 545 | 553 | 544 | 551 | 4,900 |
| 2024/12/17 | 542 | 543 | 540 | 543 | 3,300 |
| 2024/12/16 | 545 | 548 | 539 | 539 | 9,400 |
| 2024/12/13 | 541 | 541 | 538 | 539 | 5,600 |
| 2024/12/12 | 542 | 543 | 540 | 540 | 4,800 |
| 2024/12/11 | 540 | 546 | 539 | 541 | 5,500 |
| 2024/12/10 | 541 | 546 | 539 | 541 | 8,700 |
| 2024/12/09 | 543 | 543 | 539 | 542 | 2,500 |
| 2024/12/06 | 544 | 544 | 538 | 540 | 9,400 |
| 2024/12/05 | 543 | 545 | 542 | 542 | 1,700 |
| 2024/12/04 | 546 | 546 | 541 | 543 | 2,600 |
| 2024/12/03 | 548 | 550 | 541 | 544 | 5,700 |
| 2024/12/02 | 545 | 550 | 541 | 544 | 2,700 |
| 2024/11/29 | 556 | 556 | 536 | 550 | 15,400 |
| 2024/11/28 | 560 | 560 | 556 | 556 | 1,800 |
| 2024/11/27 | 551 | 555 | 550 | 555 | 700 |
| 2024/11/26 | 553 | 557 | 550 | 550 | 3,200 |
| 2024/11/25 | 553 | 560 | 551 | 552 | 3,900 |
| 2024/11/22 | 553 | 555 | 553 | 554 | 500 |
| 2024/11/21 | 557 | 557 | 553 | 553 | 1,400 |
| 2024/11/20 | 560 | 565 | 554 | 559 | 3,400 |
| 2024/11/19 | 557 | 578 | 553 | 560 | 9,000 |
| 2024/11/18 | 563 | 566 | 561 | 561 | 1,600 |
| 2024/11/15 | 569 | 569 | 562 | 568 | 2,000 |
| 2024/11/14 | 567 | 569 | 563 | 565 | 800 |
| 2024/11/13 | 565 | 569 | 562 | 569 | 1,500 |
| 2024/11/12 | 565 | 570 | 561 | 561 | 4,600 |
| 2024/11/11 | 567 | 570 | 567 | 569 | 500 |
| 2024/11/08 | 574 | 574 | 565 | 567 | 2,400 |
| 2024/11/07 | 567 | 572 | 562 | 569 | 2,900 |
| 2024/11/06 | 575 | 575 | 568 | 569 | 3,700 |
| 2024/11/05 | 573 | 573 | 565 | 565 | 500 |
| 2024/11/01 | 570 | 576 | 570 | 572 | 2,800 |
| 2024/10/31 | 566 | 569 | 555 | 566 | 4,200 |
| 2024/10/30 | 563 | 574 | 563 | 573 | 7,300 |
| 2024/10/29 | 556 | 567 | 556 | 567 | 6,800 |
| 2024/10/28 | 558 | 559 | 554 | 557 | 4,800 |
| 2024/10/25 | 560 | 561 | 558 | 560 | 3,800 |
| 2024/10/24 | 565 | 570 | 560 | 560 | 3,000 |
| 2024/10/23 | 570 | 570 | 566 | 567 | 3,200 |
| 2024/10/22 | 572 | 575 | 572 | 572 | 3,500 |
| 2024/10/21 | 585 | 585 | 572 | 573 | 2,800 |
| 2024/10/18 | 590 | 590 | 584 | 587 | 1,300 |
| 2024/10/17 | 596 | 596 | 596 | 596 | 100 |
| 2024/10/16 | 594 | 596 | 594 | 596 | 1,300 |
| 2024/10/15 | 603 | 604 | 592 | 594 | 1,200 |
| 2024/10/11 | 603 | 605 | 597 | 597 | 2,300 |
| 2024/10/10 | 608 | 610 | 607 | 607 | 2,000 |
| 2024/10/09 | 607 | 607 | 601 | 605 | 4,100 |
| 2024/10/08 | 605 | 613 | 605 | 607 | 2,600 |