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 |
|---|---|---|---|---|---|
| 2024/07/26 | 672 | 684 | 670 | 672 | 11,500 |
| 2024/07/25 | 681 | 681 | 660 | 670 | 13,900 |
| 2024/07/24 | 683 | 688 | 680 | 681 | 10,900 |
| 2024/07/23 | 684 | 685 | 680 | 682 | 10,600 |
| 2024/07/22 | 686 | 686 | 681 | 685 | 800 |
| 2024/07/19 | 685 | 685 | 684 | 684 | 300 |
| 2024/07/18 | 685 | 689 | 678 | 685 | 9,600 |
| 2024/07/17 | 685 | 685 | 683 | 685 | 4,700 |
| 2024/07/16 | 692 | 692 | 684 | 684 | 1,400 |
| 2024/07/12 | 683 | 693 | 679 | 682 | 7,400 |
| 2024/07/11 | 691 | 692 | 680 | 680 | 10,100 |
| 2024/07/10 | 692 | 692 | 688 | 688 | 7,600 |
| 2024/07/09 | 681 | 691 | 681 | 690 | 8,700 |
| 2024/07/08 | 687 | 690 | 686 | 687 | 4,300 |
| 2024/07/05 | 680 | 687 | 679 | 686 | 11,100 |
| 2024/07/04 | 685 | 690 | 680 | 690 | 25,000 |
| 2024/07/03 | 684 | 688 | 664 | 688 | 14,900 |
| 2024/07/02 | 687 | 688 | 683 | 683 | 2,800 |
| 2024/07/01 | 685 | 688 | 680 | 685 | 6,500 |
| 2024/06/28 | 677 | 685 | 669 | 685 | 10,100 |
| 2024/06/27 | 645 | 690 | 645 | 668 | 12,300 |
| 2024/06/26 | 645 | 647 | 643 | 645 | 7,200 |
| 2024/06/25 | 655 | 655 | 648 | 649 | 1,800 |
| 2024/06/24 | 647 | 655 | 647 | 655 | 400 |
| 2024/06/21 | 654 | 654 | 654 | 654 | 800 |
| 2024/06/20 | 647 | 652 | 645 | 652 | 600 |
| 2024/06/19 | 657 | 660 | 648 | 648 | 5,000 |
| 2024/06/18 | 658 | 659 | 651 | 651 | 2,700 |
| 2024/06/17 | 653 | 656 | 650 | 654 | 2,600 |
| 2024/06/14 | 655 | 658 | 655 | 658 | 200 |
| 2024/06/13 | 653 | 657 | 653 | 655 | 800 |
| 2024/06/12 | 655 | 657 | 649 | 655 | 5,300 |
| 2024/06/11 | 660 | 660 | 653 | 653 | 3,800 |
| 2024/06/10 | 664 | 667 | 653 | 654 | 7,900 |
| 2024/06/07 | 660 | 663 | 656 | 663 | 2,800 |
| 2024/06/06 | 666 | 666 | 659 | 663 | 5,000 |
| 2024/06/05 | 647 | 670 | 645 | 662 | 10,700 |
| 2024/06/04 | 650 | 662 | 639 | 653 | 29,500 |
| 2024/06/03 | 630 | 630 | 630 | 630 | 300 |
| 2024/05/31 | 626 | 630 | 620 | 627 | 800 |
| 2024/05/30 | 630 | 630 | 618 | 620 | 6,300 |
| 2024/05/29 | 634 | 634 | 630 | 630 | 1,200 |
| 2024/05/28 | 634 | 635 | 630 | 634 | 5,600 |
| 2024/05/27 | 632 | 632 | 626 | 631 | 3,300 |
| 2024/05/24 | 634 | 634 | 627 | 629 | 3,000 |
| 2024/05/23 | 635 | 636 | 632 | 632 | 1,000 |
| 2024/05/22 | 639 | 639 | 633 | 635 | 2,100 |
| 2024/05/21 | 635 | 635 | 634 | 634 | 3,000 |
| 2024/05/20 | 634 | 637 | 633 | 635 | 2,500 |
| 2024/05/17 | 640 | 640 | 635 | 635 | 1,900 |
| 2024/05/16 | 650 | 650 | 646 | 650 | 1,600 |
| 2024/05/15 | 651 | 662 | 644 | 658 | 3,800 |
| 2024/05/14 | 640 | 649 | 640 | 647 | 800 |
| 2024/05/13 | 612 | 652 | 612 | 640 | 10,400 |
| 2024/05/10 | 630 | 630 | 625 | 627 | 4,700 |
| 2024/05/09 | 653 | 656 | 627 | 628 | 10,600 |
| 2024/05/08 | 660 | 660 | 653 | 653 | 800 |
| 2024/05/07 | 659 | 659 | 657 | 657 | 2,500 |
| 2024/05/02 | 656 | 660 | 656 | 659 | 3,500 |
| 2024/05/01 | 659 | 660 | 653 | 659 | 2,600 |
| 2024/04/30 | 659 | 660 | 652 | 660 | 2,800 |
| 2024/04/26 | 656 | 658 | 650 | 657 | 2,700 |
| 2024/04/25 | 652 | 653 | 646 | 653 | 1,800 |
| 2024/04/24 | 656 | 656 | 645 | 645 | 3,100 |
| 2024/04/23 | 652 | 653 | 647 | 651 | 1,400 |
| 2024/04/22 | 650 | 653 | 648 | 653 | 700 |
| 2024/04/19 | 654 | 658 | 636 | 650 | 2,800 |
| 2024/04/18 | 656 | 656 | 650 | 652 | 700 |
| 2024/04/17 | 653 | 658 | 649 | 658 | 3,600 |
| 2024/04/16 | 656 | 656 | 641 | 645 | 9,100 |
| 2024/04/15 | 648 | 656 | 648 | 656 | 2,200 |
| 2024/04/12 | 652 | 660 | 643 | 658 | 10,500 |
| 2024/04/11 | 660 | 660 | 640 | 645 | 3,400 |
| 2024/04/10 | 667 | 667 | 642 | 661 | 5,300 |
| 2024/04/09 | 654 | 663 | 650 | 661 | 13,000 |
| 2024/04/08 | 645 | 653 | 634 | 653 | 11,700 |
| 2024/04/05 | 650 | 653 | 628 | 646 | 7,100 |
| 2024/04/04 | 601 | 633 | 588 | 633 | 29,900 |
| 2024/04/03 | 629 | 629 | 599 | 599 | 37,800 |
| 2024/04/02 | 650 | 659 | 629 | 629 | 12,600 |
| 2024/04/01 | 650 | 654 | 624 | 641 | 26,300 |
| 2024/03/29 | 629 | 648 | 627 | 648 | 12,900 |
| 2024/03/28 | 619 | 640 | 619 | 625 | 11,300 |
| 2024/03/27 | 611 | 615 | 606 | 615 | 1,600 |
| 2024/03/26 | 602 | 619 | 602 | 611 | 3,100 |
| 2024/03/25 | 608 | 614 | 595 | 601 | 3,300 |
| 2024/03/22 | 609 | 611 | 598 | 607 | 2,400 |
| 2024/03/21 | 603 | 606 | 595 | 602 | 1,900 |
| 2024/03/19 | 590 | 610 | 590 | 593 | 13,800 |
| 2024/03/18 | 580 | 590 | 580 | 590 | 6,900 |
| 2024/03/15 | 577 | 581 | 575 | 576 | 3,200 |
| 2024/03/14 | 579 | 579 | 568 | 575 | 11,400 |
| 2024/03/13 | 584 | 584 | 577 | 578 | 1,800 |
| 2024/03/12 | 581 | 581 | 577 | 578 | 700 |
| 2024/03/11 | 583 | 584 | 575 | 580 | 3,600 |
| 2024/03/08 | 603 | 603 | 584 | 586 | 7,700 |
| 2024/03/07 | 592 | 596 | 590 | 596 | 3,300 |
| 2024/03/06 | 604 | 604 | 592 | 596 | 7,000 |
| 2024/03/05 | 609 | 621 | 604 | 604 | 6,200 |
| 2024/03/04 | 620 | 640 | 596 | 608 | 27,600 |
| 2024/03/01 | 598 | 604 | 596 | 599 | 5,700 |
| 2024/02/29 | 600 | 600 | 594 | 598 | 1,300 |
| 2024/02/28 | 590 | 598 | 589 | 598 | 13,000 |
| 2024/02/27 | 587 | 588 | 582 | 588 | 2,200 |
| 2024/02/26 | 584 | 584 | 582 | 582 | 5,900 |
| 2024/02/22 | 580 | 587 | 580 | 584 | 3,800 |
| 2024/02/21 | 583 | 587 | 582 | 582 | 900 |
| 2024/02/20 | 579 | 580 | 575 | 580 | 4,600 |
| 2024/02/19 | 568 | 580 | 566 | 577 | 23,000 |
| 2024/02/16 | 584 | 585 | 570 | 580 | 58,500 |
| 2024/02/15 | 578 | 585 | 563 | 585 | 11,100 |
| 2024/02/14 | 566 | 575 | 561 | 568 | 4,400 |
| 2024/02/13 | 587 | 587 | 557 | 575 | 11,100 |
| 2024/02/09 | 593 | 593 | 580 | 584 | 4,900 |
| 2024/02/08 | 589 | 595 | 585 | 589 | 6,200 |
| 2024/02/07 | 593 | 593 | 586 | 589 | 4,700 |
| 2024/02/06 | 595 | 595 | 589 | 593 | 2,200 |
| 2024/02/05 | 592 | 595 | 590 | 595 | 2,100 |
| 2024/02/02 | 595 | 595 | 590 | 592 | 2,800 |
| 2024/02/01 | 589 | 596 | 589 | 596 | 1,300 |
| 2024/01/31 | 593 | 594 | 591 | 591 | 1,800 |
| 2024/01/30 | 595 | 595 | 593 | 593 | 900 |
| 2024/01/29 | 594 | 595 | 593 | 595 | 600 |
| 2024/01/26 | 591 | 597 | 588 | 594 | 6,300 |
| 2024/01/25 | 580 | 590 | 580 | 590 | 3,900 |
| 2024/01/24 | 587 | 587 | 579 | 582 | 1,600 |
| 2024/01/23 | 580 | 585 | 573 | 583 | 6,700 |
| 2024/01/22 | 572 | 580 | 572 | 579 | 6,200 |
| 2024/01/19 | 571 | 573 | 571 | 572 | 2,200 |
| 2024/01/18 | 571 | 572 | 565 | 572 | 1,700 |
| 2024/01/17 | 569 | 571 | 567 | 571 | 600 |
| 2024/01/16 | 579 | 579 | 569 | 569 | 4,500 |
| 2024/01/15 | 580 | 580 | 575 | 578 | 900 |
| 2024/01/12 | 583 | 583 | 570 | 581 | 2,200 |
| 2024/01/11 | 579 | 583 | 565 | 583 | 7,400 |
| 2024/01/10 | 575 | 581 | 571 | 577 | 14,700 |
| 2024/01/09 | 572 | 573 | 565 | 573 | 5,200 |
| 2024/01/05 | 563 | 563 | 561 | 562 | 3,400 |
| 2024/01/04 | 548 | 565 | 548 | 563 | 12,400 |
| 2023/12/29 | 550 | 554 | 546 | 553 | 3,700 |
| 2023/12/28 | 535 | 552 | 534 | 552 | 28,200 |
| 2023/12/27 | 564 | 564 | 548 | 552 | 23,800 |
| 2023/12/26 | 575 | 575 | 564 | 564 | 4,400 |
| 2023/12/25 | 584 | 596 | 566 | 576 | 15,200 |
| 2023/12/22 | 558 | 590 | 558 | 584 | 14,200 |
| 2023/12/21 | 557 | 560 | 548 | 558 | 6,500 |
| 2023/12/20 | 552 | 554 | 552 | 554 | 3,000 |
| 2023/12/19 | 550 | 551 | 544 | 550 | 2,900 |
| 2023/12/18 | 550 | 552 | 548 | 551 | 8,300 |
| 2023/12/15 | 545 | 546 | 542 | 543 | 600 |
| 2023/12/14 | 545 | 548 | 540 | 541 | 2,300 |
| 2023/12/13 | 542 | 544 | 540 | 544 | 2,300 |
| 2023/12/12 | 544 | 547 | 542 | 547 | 600 |
| 2023/12/11 | 549 | 549 | 543 | 544 | 700 |
| 2023/12/08 | 549 | 550 | 542 | 547 | 3,600 |
| 2023/12/07 | 536 | 549 | 536 | 549 | 2,600 |
| 2023/12/06 | 538 | 545 | 538 | 545 | 2,400 |
| 2023/12/05 | 539 | 541 | 536 | 536 | 3,300 |
| 2023/12/04 | 539 | 540 | 539 | 540 | 1,200 |
| 2023/12/01 | 539 | 549 | 539 | 542 | 1,000 |
| 2023/11/30 | 538 | 538 | 538 | 538 | 700 |
| 2023/11/29 | 549 | 549 | 540 | 544 | 2,000 |
| 2023/11/28 | 554 | 556 | 545 | 550 | 6,800 |
| 2023/11/27 | 553 | 558 | 544 | 554 | 8,100 |
| 2023/11/24 | 537 | 553 | 536 | 550 | 9,400 |
| 2023/11/22 | 541 | 541 | 535 | 540 | 4,900 |
| 2023/11/21 | 535 | 542 | 535 | 541 | 1,500 |
| 2023/11/20 | 535 | 542 | 535 | 541 | 3,700 |
| 2023/11/17 | 536 | 540 | 536 | 540 | 4,500 |
| 2023/11/16 | 530 | 536 | 530 | 536 | 4,600 |
| 2023/11/15 | 525 | 529 | 521 | 528 | 4,900 |
| 2023/11/14 | 531 | 535 | 525 | 525 | 8,900 |
| 2023/11/13 | 540 | 540 | 527 | 531 | 5,400 |
| 2023/11/10 | 540 | 550 | 526 | 541 | 7,800 |
| 2023/11/09 | 544 | 548 | 540 | 540 | 7,200 |
| 2023/11/08 | 545 | 553 | 540 | 552 | 12,300 |
| 2023/11/07 | 538 | 544 | 535 | 540 | 9,400 |
| 2023/11/06 | 534 | 542 | 532 | 540 | 6,300 |
| 2023/11/02 | 530 | 535 | 522 | 535 | 5,300 |
| 2023/11/01 | 529 | 530 | 525 | 530 | 1,800 |
| 2023/10/31 | 534 | 534 | 524 | 528 | 6,200 |
| 2023/10/30 | 520 | 530 | 519 | 530 | 4,600 |
| 2023/10/27 | 515 | 524 | 510 | 524 | 14,700 |
| 2023/10/26 | 518 | 518 | 507 | 507 | 5,100 |
| 2023/10/25 | 512 | 524 | 508 | 524 | 8,900 |
| 2023/10/24 | 514 | 514 | 502 | 510 | 11,000 |
| 2023/10/23 | 518 | 522 | 512 | 517 | 9,000 |
| 2023/10/20 | 517 | 522 | 510 | 518 | 11,600 |
| 2023/10/19 | 516 | 533 | 516 | 521 | 12,400 |
| 2023/10/18 | 497 | 519 | 497 | 517 | 10,400 |
| 2023/10/17 | 511 | 512 | 493 | 496 | 26,700 |
| 2023/10/16 | 513 | 516 | 512 | 512 | 1,300 |
| 2023/10/13 | 513 | 519 | 511 | 519 | 5,100 |
| 2023/10/12 | 528 | 528 | 509 | 513 | 15,100 |
| 2023/10/11 | 538 | 538 | 521 | 523 | 15,500 |
| 2023/10/10 | 513 | 538 | 510 | 538 | 46,100 |
| 2023/10/06 | 494 | 515 | 490 | 505 | 41,200 |
| 2023/10/05 | 518 | 522 | 490 | 495 | 93,300 |
| 2023/10/04 | 518 | 527 | 497 | 510 | 168,600 |
| 2023/10/03 | 607 | 607 | 578 | 578 | 107,000 |