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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/07 | 613 | 617 | 604 | 609 | 26,100 |
| 2024/10/04 | 593 | 619 | 590 | 603 | 24,200 |
| 2024/10/03 | 594 | 597 | 593 | 593 | 5,200 |
| 2024/10/02 | 587 | 594 | 587 | 592 | 3,800 |
| 2024/10/01 | 580 | 589 | 577 | 589 | 2,500 |
| 2024/09/30 | 571 | 579 | 561 | 576 | 4,700 |
| 2024/09/27 | 588 | 592 | 583 | 592 | 3,600 |
| 2024/09/26 | 584 | 588 | 584 | 588 | 7,900 |
| 2024/09/25 | 587 | 587 | 587 | 587 | 100 |
| 2024/09/24 | 589 | 594 | 581 | 587 | 4,300 |
| 2024/09/20 | 577 | 585 | 577 | 585 | 3,200 |
| 2024/09/19 | 574 | 578 | 570 | 578 | 1,600 |
| 2024/09/18 | 560 | 575 | 559 | 574 | 8,800 |
| 2024/09/17 | 562 | 562 | 558 | 561 | 1,100 |
| 2024/09/13 | 563 | 563 | 556 | 563 | 2,100 |
| 2024/09/12 | 560 | 562 | 558 | 562 | 2,200 |
| 2024/09/11 | 560 | 565 | 554 | 555 | 4,500 |
| 2024/09/10 | 560 | 562 | 559 | 561 | 3,300 |
| 2024/09/09 | 562 | 562 | 543 | 558 | 12,500 |
| 2024/09/06 | 567 | 567 | 562 | 563 | 2,800 |
| 2024/09/05 | 562 | 569 | 554 | 567 | 10,600 |
| 2024/09/04 | 580 | 580 | 570 | 570 | 12,800 |
| 2024/09/03 | 591 | 591 | 581 | 587 | 6,700 |
| 2024/09/02 | 602 | 602 | 585 | 585 | 13,500 |
| 2024/08/30 | 599 | 600 | 591 | 600 | 7,000 |
| 2024/08/29 | 608 | 617 | 590 | 594 | 52,600 |
| 2024/08/28 | 639 | 639 | 616 | 624 | 142,900 |
| 2024/08/27 | 631 | 664 | 610 | 640 | 183,500 |
| 2024/08/26 | 587 | 596 | 577 | 591 | 91,400 |
| 2024/08/23 | 592 | 593 | 582 | 587 | 11,800 |
| 2024/08/22 | 575 | 586 | 575 | 586 | 30,200 |
| 2024/08/21 | 577 | 580 | 570 | 571 | 127,300 |
| 2024/08/20 | 593 | 612 | 593 | 597 | 54,000 |
| 2024/08/19 | 589 | 604 | 585 | 599 | 214,900 |
| 2024/08/16 | 640 | 640 | 623 | 623 | 194,900 |
| 2024/08/15 | 626 | 630 | 625 | 628 | 185,900 |