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 |
---|---|---|---|---|---|
2017/12/29 | 447 | 466 | 445 | 453 | 272,100 |
2017/12/28 | 486 | 504 | 461 | 461 | 819,100 |
2017/12/27 | 514 | 514 | 513 | 514 | 362,200 |
2017/12/26 | 440 | 460 | 432 | 434 | 1,563,800 |
2017/12/25 | 389 | 394 | 380 | 380 | 17,500 |
2017/12/22 | 396 | 396 | 389 | 393 | 19,400 |
2017/12/21 | 394 | 394 | 390 | 393 | 7,100 |
2017/12/20 | 396 | 396 | 390 | 393 | 8,500 |
2017/12/19 | 398 | 398 | 390 | 396 | 12,700 |
2017/12/18 | 392 | 399 | 385 | 398 | 24,200 |
2017/12/15 | 395 | 397 | 391 | 393 | 11,500 |
2017/12/14 | 396 | 400 | 394 | 399 | 7,200 |
2017/12/13 | 393 | 397 | 392 | 397 | 9,400 |
2017/12/12 | 400 | 400 | 394 | 396 | 13,800 |
2017/12/11 | 384 | 399 | 384 | 399 | 23,400 |
2017/12/08 | 387 | 389 | 382 | 384 | 8,800 |
2017/12/07 | 374 | 384 | 374 | 381 | 9,400 |
2017/12/06 | 378 | 382 | 374 | 374 | 1,600 |
2017/12/05 | 379 | 385 | 375 | 382 | 4,900 |
2017/12/04 | 374 | 385 | 374 | 378 | 10,600 |
2017/12/01 | 377 | 377 | 374 | 374 | 5,300 |
2017/11/30 | 377 | 383 | 373 | 373 | 6,200 |
2017/11/29 | 381 | 386 | 381 | 383 | 4,100 |
2017/11/28 | 387 | 389 | 381 | 385 | 3,900 |
2017/11/27 | 390 | 392 | 386 | 387 | 7,800 |
2017/11/24 | 384 | 390 | 381 | 390 | 6,300 |
2017/11/22 | 376 | 384 | 375 | 384 | 14,100 |
2017/11/21 | 373 | 377 | 373 | 376 | 2,800 |
2017/11/20 | 369 | 372 | 369 | 372 | 1,900 |
2017/11/17 | 371 | 379 | 371 | 375 | 5,100 |
2017/11/16 | 369 | 371 | 366 | 370 | 5,300 |
2017/11/15 | 375 | 375 | 371 | 371 | 15,100 |
2017/11/14 | 373 | 380 | 373 | 376 | 11,800 |
2017/11/13 | 378 | 379 | 373 | 373 | 1,800 |
2017/11/10 | 382 | 382 | 375 | 375 | 10,600 |
2017/11/09 | 384 | 386 | 382 | 382 | 9,100 |
2017/11/08 | 378 | 379 | 377 | 379 | 2,300 |
2017/11/07 | 373 | 378 | 373 | 376 | 1,500 |
2017/11/06 | 384 | 388 | 372 | 378 | 9,700 |
2017/11/02 | 386 | 390 | 383 | 383 | 5,100 |
2017/11/01 | 387 | 392 | 383 | 386 | 8,900 |
2017/10/31 | 388 | 388 | 386 | 386 | 7,100 |
2017/10/30 | 391 | 391 | 388 | 389 | 2,300 |
2017/10/27 | 388 | 391 | 384 | 391 | 13,500 |
2017/10/26 | 388 | 390 | 385 | 387 | 7,400 |
2017/10/25 | 397 | 397 | 390 | 390 | 7,200 |
2017/10/24 | 398 | 401 | 391 | 396 | 21,800 |
2017/10/23 | 402 | 406 | 393 | 398 | 13,600 |
2017/10/20 | 393 | 396 | 386 | 394 | 22,700 |
2017/10/19 | 385 | 391 | 382 | 391 | 22,400 |
2017/10/18 | 388 | 390 | 384 | 388 | 19,600 |
2017/10/17 | 384 | 398 | 383 | 395 | 32,200 |
2017/10/16 | 384 | 386 | 382 | 386 | 6,100 |
2017/10/13 | 384 | 389 | 383 | 389 | 13,600 |
2017/10/12 | 390 | 391 | 383 | 385 | 20,700 |
2017/10/11 | 394 | 396 | 389 | 389 | 20,800 |
2017/10/10 | 391 | 395 | 388 | 394 | 33,100 |
2017/10/06 | 396 | 396 | 385 | 395 | 56,200 |
2017/10/05 | 407 | 410 | 400 | 401 | 62,700 |
2017/10/04 | 419 | 423 | 407 | 407 | 824,500 |
2017/10/03 | 475 | 475 | 475 | 475 | 213,900 |
2017/10/02 | 391 | 397 | 385 | 395 | 86,700 |
2017/09/29 | 387 | 400 | 384 | 399 | 51,600 |
2017/09/28 | 395 | 396 | 380 | 385 | 59,100 |
2017/09/27 | 390 | 398 | 386 | 398 | 52,900 |
2017/09/26 | 405 | 408 | 400 | 406 | 75,900 |
2017/09/25 | 395 | 410 | 390 | 410 | 144,500 |
2017/09/22 | 379 | 393 | 372 | 393 | 22,800 |
2017/09/21 | 386 | 389 | 374 | 379 | 35,400 |
2017/09/20 | 401 | 405 | 375 | 386 | 61,900 |
2017/09/19 | 395 | 401 | 385 | 398 | 53,000 |
2017/09/15 | 371 | 390 | 371 | 387 | 59,400 |
2017/09/14 | 381 | 381 | 365 | 373 | 22,800 |
2017/09/13 | 370 | 380 | 370 | 380 | 11,900 |
2017/09/12 | 373 | 373 | 355 | 371 | 24,100 |
2017/09/11 | 366 | 374 | 361 | 374 | 8,700 |
2017/09/08 | 356 | 368 | 353 | 366 | 22,900 |
2017/09/07 | 354 | 357 | 349 | 352 | 2,800 |
2017/09/06 | 344 | 352 | 344 | 348 | 10,400 |
2017/09/05 | 360 | 360 | 343 | 344 | 17,600 |
2017/09/04 | 369 | 369 | 358 | 360 | 21,900 |
2017/09/01 | 372 | 372 | 369 | 370 | 2,800 |
2017/08/31 | 366 | 375 | 366 | 373 | 3,600 |
2017/08/30 | 381 | 381 | 361 | 365 | 34,800 |
2017/08/29 | 378 | 381 | 370 | 376 | 12,500 |
2017/08/28 | 381 | 386 | 379 | 385 | 18,500 |
2017/08/25 | 368 | 376 | 366 | 376 | 15,900 |
2017/08/24 | 367 | 368 | 367 | 368 | 1,500 |
2017/08/23 | 368 | 368 | 364 | 367 | 5,600 |
2017/08/22 | 357 | 367 | 356 | 363 | 13,000 |
2017/08/21 | 362 | 363 | 361 | 363 | 2,200 |
2017/08/18 | 364 | 367 | 362 | 367 | 3,700 |
2017/08/17 | 363 | 370 | 363 | 368 | 7,900 |
2017/08/16 | 359 | 367 | 355 | 367 | 7,300 |
2017/08/15 | 355 | 366 | 355 | 365 | 6,400 |
2017/08/14 | 349 | 357 | 349 | 354 | 10,200 |
2017/08/10 | 361 | 361 | 356 | 356 | 13,000 |
2017/08/09 | 368 | 369 | 361 | 363 | 5,300 |
2017/08/08 | 365 | 368 | 365 | 368 | 2,300 |
2017/08/07 | 367 | 368 | 364 | 364 | 5,700 |
2017/08/04 | 373 | 373 | 370 | 371 | 3,000 |
2017/08/03 | 375 | 377 | 370 | 373 | 10,500 |
2017/08/02 | 374 | 375 | 371 | 371 | 12,700 |
2017/08/01 | 383 | 383 | 373 | 377 | 12,400 |
2017/07/31 | 387 | 388 | 379 | 383 | 40,900 |
2017/07/28 | 368 | 380 | 364 | 377 | 28,700 |
2017/07/27 | 366 | 369 | 363 | 368 | 8,400 |
2017/07/26 | 363 | 369 | 363 | 368 | 14,000 |
2017/07/25 | 363 | 363 | 359 | 362 | 9,200 |
2017/07/24 | 366 | 366 | 360 | 360 | 6,900 |
2017/07/21 | 356 | 367 | 356 | 362 | 15,200 |
2017/07/20 | 356 | 362 | 351 | 358 | 12,500 |
2017/07/19 | 359 | 363 | 354 | 355 | 30,000 |
2017/07/18 | 375 | 375 | 360 | 363 | 16,200 |
2017/07/14 | 371 | 373 | 368 | 373 | 18,100 |
2017/07/13 | 366 | 369 | 364 | 369 | 8,000 |
2017/07/12 | 363 | 365 | 362 | 365 | 13,300 |
2017/07/11 | 368 | 370 | 366 | 366 | 9,700 |
2017/07/10 | 374 | 374 | 364 | 368 | 15,600 |
2017/07/07 | 369 | 371 | 367 | 369 | 6,700 |
2017/07/06 | 366 | 375 | 365 | 375 | 26,400 |
2017/07/05 | 382 | 383 | 369 | 369 | 40,700 |
2017/07/04 | 423 | 436 | 384 | 385 | 407,200 |
2017/07/03 | 380 | 389 | 361 | 384 | 107,500 |
2017/06/30 | 360 | 382 | 354 | 377 | 45,100 |
2017/06/29 | 362 | 375 | 354 | 366 | 32,300 |
2017/06/28 | 380 | 383 | 362 | 362 | 89,400 |
2017/06/27 | 372 | 398 | 369 | 390 | 176,900 |
2017/06/26 | 349 | 372 | 347 | 369 | 25,400 |
2017/06/23 | 355 | 355 | 350 | 351 | 17,000 |
2017/06/22 | 363 | 364 | 351 | 357 | 25,500 |
2017/06/21 | 357 | 360 | 350 | 360 | 28,100 |
2017/06/20 | 357 | 368 | 353 | 362 | 30,100 |
2017/06/19 | 344 | 356 | 342 | 353 | 40,800 |
2017/06/16 | 335 | 342 | 332 | 342 | 19,600 |
2017/06/15 | 333 | 336 | 329 | 335 | 19,000 |
2017/06/14 | 336 | 336 | 332 | 332 | 10,200 |
2017/06/13 | 340 | 340 | 336 | 337 | 5,600 |
2017/06/12 | 336 | 342 | 336 | 338 | 6,300 |
2017/06/09 | 344 | 344 | 336 | 336 | 10,000 |
2017/06/08 | 345 | 345 | 335 | 340 | 12,700 |
2017/06/07 | 347 | 348 | 332 | 343 | 25,400 |
2017/06/06 | 337 | 359 | 336 | 347 | 95,400 |
2017/06/05 | 333 | 336 | 331 | 336 | 16,800 |
2017/06/02 | 328 | 331 | 323 | 328 | 11,900 |
2017/06/01 | 321 | 326 | 321 | 326 | 9,200 |
2017/05/31 | 323 | 324 | 318 | 323 | 4,900 |
2017/05/30 | 323 | 325 | 315 | 323 | 17,700 |
2017/05/29 | 322 | 325 | 322 | 323 | 6,800 |
2017/05/26 | 330 | 331 | 321 | 322 | 17,100 |
2017/05/25 | 333 | 337 | 327 | 327 | 14,300 |
2017/05/24 | 337 | 337 | 325 | 332 | 36,300 |
2017/05/23 | 314 | 338 | 312 | 338 | 89,100 |
2017/05/22 | 310 | 314 | 308 | 314 | 11,500 |
2017/05/19 | 305 | 306 | 305 | 306 | 2,800 |
2017/05/18 | 307 | 307 | 304 | 305 | 19,300 |
2017/05/17 | 310 | 312 | 309 | 310 | 10,600 |
2017/05/16 | 315 | 316 | 310 | 310 | 14,400 |
2017/05/15 | 321 | 321 | 310 | 314 | 19,600 |
2017/05/12 | 318 | 319 | 314 | 314 | 14,200 |
2017/05/11 | 318 | 320 | 317 | 320 | 21,200 |
2017/05/10 | 321 | 324 | 319 | 322 | 11,100 |
2017/05/09 | 320 | 326 | 318 | 318 | 16,100 |
2017/05/08 | 340 | 340 | 316 | 316 | 50,000 |
2017/05/02 | 333 | 339 | 329 | 334 | 31,500 |
2017/05/01 | 320 | 340 | 317 | 340 | 46,700 |
2017/04/28 | 332 | 332 | 321 | 321 | 23,100 |
2017/04/27 | 317 | 326 | 317 | 326 | 20,500 |
2017/04/26 | 314 | 320 | 314 | 317 | 11,000 |
2017/04/25 | 311 | 316 | 310 | 312 | 22,300 |
2017/04/24 | 323 | 323 | 310 | 310 | 23,200 |
2017/04/21 | 327 | 327 | 320 | 320 | 10,200 |
2017/04/20 | 320 | 327 | 318 | 320 | 20,200 |
2017/04/19 | 321 | 321 | 317 | 319 | 16,600 |
2017/04/18 | 325 | 326 | 320 | 324 | 28,400 |
2017/04/17 | 313 | 322 | 313 | 322 | 11,900 |
2017/04/14 | 318 | 323 | 314 | 316 | 23,800 |
2017/04/13 | 313 | 315 | 309 | 313 | 30,700 |
2017/04/12 | 320 | 320 | 310 | 310 | 48,600 |
2017/04/11 | 329 | 330 | 319 | 319 | 70,400 |
2017/04/10 | 341 | 342 | 329 | 329 | 91,000 |
2017/04/07 | 344 | 349 | 326 | 330 | 169,100 |
2017/04/06 | 359 | 363 | 341 | 344 | 199,200 |
2017/04/05 | 400 | 455 | 373 | 373 | 1,398,000 |
2017/04/04 | 362 | 426 | 351 | 376 | 1,041,000 |
2017/04/03 | 357 | 361 | 335 | 347 | 180,000 |
2017/03/31 | 433 | 435 | 347 | 347 | 1,254,000 |
2017/03/30 | 385 | 385 | 385 | 385 | 59,200 |
2017/03/29 | 319 | 320 | 300 | 305 | 93,100 |
2017/03/28 | 312 | 332 | 311 | 327 | 125,200 |
2017/03/27 | 304 | 330 | 302 | 320 | 174,700 |
2017/03/24 | 280 | 307 | 280 | 306 | 95,300 |
2017/03/23 | 294 | 294 | 289 | 292 | 3,600 |
2017/03/22 | 291 | 294 | 288 | 291 | 7,500 |
2017/03/21 | 292 | 295 | 292 | 292 | 4,800 |
2017/03/17 | 295 | 297 | 293 | 293 | 2,000 |
2017/03/16 | 296 | 296 | 294 | 295 | 5,300 |
2017/03/15 | 299 | 300 | 297 | 297 | 4,200 |
2017/03/14 | 301 | 302 | 299 | 299 | 17,600 |
2017/03/13 | 307 | 310 | 300 | 300 | 23,200 |
2017/03/10 | 307 | 320 | 304 | 306 | 69,400 |
2017/03/09 | 298 | 305 | 298 | 305 | 17,500 |
2017/03/08 | 298 | 298 | 298 | 298 | 1,900 |
2017/03/07 | 300 | 301 | 298 | 301 | 5,300 |
2017/03/06 | 300 | 300 | 296 | 300 | 1,600 |
2017/03/03 | 300 | 300 | 296 | 300 | 1,600 |
2017/03/02 | 300 | 300 | 295 | 300 | 4,000 |
2017/03/01 | 295 | 300 | 295 | 300 | 2,900 |
2017/02/28 | 299 | 301 | 295 | 297 | 6,500 |
2017/02/27 | 296 | 297 | 293 | 296 | 1,600 |
2017/02/24 | 293 | 299 | 293 | 296 | 2,200 |
2017/02/23 | 294 | 296 | 294 | 294 | 1,300 |
2017/02/22 | 294 | 295 | 294 | 295 | 400 |
2017/02/21 | 292 | 298 | 292 | 297 | 2,700 |
2017/02/20 | 293 | 298 | 293 | 297 | 6,000 |
2017/02/17 | 294 | 297 | 293 | 293 | 3,200 |
2017/02/16 | 300 | 300 | 296 | 296 | 900 |
2017/02/15 | 296 | 301 | 296 | 300 | 2,500 |
2017/02/14 | 294 | 304 | 294 | 301 | 8,900 |
2017/02/13 | 297 | 297 | 292 | 296 | 3,200 |
2017/02/10 | 298 | 300 | 292 | 297 | 5,100 |
2017/02/09 | 299 | 299 | 296 | 299 | 2,700 |
2017/02/08 | 292 | 297 | 292 | 297 | 8,600 |
2017/02/07 | 294 | 302 | 294 | 300 | 13,800 |
2017/02/06 | 290 | 291 | 285 | 291 | 6,400 |
2017/02/03 | 288 | 290 | 288 | 288 | 5,400 |
2017/02/02 | 297 | 299 | 286 | 288 | 21,000 |
2017/02/01 | 299 | 300 | 296 | 299 | 6,100 |
2017/01/31 | 298 | 299 | 298 | 299 | 2,500 |
2017/01/30 | 300 | 300 | 299 | 300 | 800 |
2017/01/27 | 300 | 300 | 296 | 299 | 4,400 |
2017/01/26 | 300 | 300 | 292 | 297 | 6,100 |
2017/01/25 | 296 | 306 | 292 | 303 | 34,700 |
2017/01/24 | 293 | 312 | 290 | 295 | 54,600 |
2017/01/23 | 287 | 294 | 287 | 292 | 18,400 |
2017/01/20 | 281 | 287 | 280 | 284 | 8,200 |
2017/01/19 | 285 | 286 | 282 | 285 | 3,100 |
2017/01/18 | 282 | 284 | 279 | 284 | 7,300 |
2017/01/17 | 287 | 288 | 286 | 288 | 1,500 |
2017/01/16 | 287 | 289 | 285 | 286 | 7,400 |
2017/01/13 | 284 | 287 | 284 | 287 | 3,500 |
2017/01/12 | 291 | 291 | 288 | 288 | 8,200 |
2017/01/11 | 289 | 291 | 288 | 291 | 14,100 |
2017/01/10 | 285 | 288 | 285 | 288 | 7,800 |
2017/01/06 | 285 | 287 | 283 | 286 | 8,700 |
2017/01/05 | 282 | 287 | 282 | 285 | 9,900 |
2017/01/04 | 278 | 283 | 278 | 283 | 8,400 |