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 |
---|---|---|---|---|---|
2019/12/30 | 435 | 438 | 431 | 435 | 21,800 |
2019/12/27 | 439 | 445 | 431 | 439 | 51,600 |
2019/12/26 | 469 | 469 | 429 | 447 | 239,800 |
2019/12/25 | 415 | 429 | 407 | 429 | 66,900 |
2019/12/24 | 415 | 416 | 407 | 412 | 26,900 |
2019/12/23 | 406 | 415 | 406 | 415 | 16,600 |
2019/12/20 | 413 | 413 | 406 | 406 | 18,500 |
2019/12/19 | 405 | 414 | 403 | 413 | 24,400 |
2019/12/18 | 412 | 414 | 399 | 407 | 20,700 |
2019/12/17 | 408 | 419 | 407 | 407 | 58,500 |
2019/12/16 | 382 | 410 | 376 | 401 | 19,700 |
2019/12/13 | 395 | 399 | 382 | 382 | 13,800 |
2019/12/12 | 391 | 420 | 391 | 394 | 66,800 |
2019/12/11 | 392 | 395 | 386 | 390 | 12,900 |
2019/12/10 | 381 | 397 | 379 | 395 | 35,300 |
2019/12/09 | 375 | 384 | 375 | 382 | 8,000 |
2019/12/06 | 370 | 375 | 370 | 375 | 2,600 |
2019/12/05 | 366 | 372 | 365 | 371 | 5,900 |
2019/12/04 | 370 | 374 | 364 | 372 | 6,800 |
2019/12/03 | 374 | 374 | 371 | 372 | 2,500 |
2019/12/02 | 379 | 379 | 375 | 375 | 5,800 |
2019/11/29 | 379 | 381 | 376 | 379 | 9,100 |
2019/11/28 | 376 | 379 | 375 | 379 | 10,400 |
2019/11/27 | 372 | 376 | 372 | 375 | 12,300 |
2019/11/26 | 372 | 374 | 371 | 371 | 8,000 |
2019/11/25 | 365 | 371 | 364 | 370 | 14,900 |
2019/11/22 | 362 | 364 | 360 | 360 | 2,700 |
2019/11/21 | 363 | 364 | 362 | 363 | 5,900 |
2019/11/20 | 369 | 369 | 361 | 362 | 7,800 |
2019/11/19 | 365 | 369 | 364 | 367 | 7,400 |
2019/11/18 | 354 | 367 | 354 | 364 | 6,900 |
2019/11/15 | 350 | 355 | 347 | 353 | 12,800 |
2019/11/14 | 360 | 361 | 350 | 350 | 12,700 |
2019/11/13 | 362 | 362 | 358 | 360 | 11,200 |
2019/11/12 | 363 | 364 | 358 | 358 | 13,600 |
2019/11/11 | 363 | 364 | 357 | 360 | 8,400 |
2019/11/08 | 370 | 379 | 356 | 356 | 71,800 |
2019/11/07 | 351 | 370 | 350 | 370 | 23,100 |
2019/11/06 | 357 | 360 | 353 | 356 | 5,100 |
2019/11/05 | 352 | 369 | 352 | 361 | 65,900 |
2019/11/01 | 344 | 354 | 343 | 354 | 5,500 |
2019/10/31 | 346 | 346 | 345 | 345 | 700 |
2019/10/30 | 354 | 354 | 345 | 345 | 4,100 |
2019/10/29 | 352 | 356 | 352 | 354 | 3,100 |
2019/10/28 | 350 | 354 | 350 | 351 | 6,000 |
2019/10/25 | 350 | 350 | 345 | 345 | 14,200 |
2019/10/24 | 351 | 353 | 347 | 350 | 19,300 |
2019/10/23 | 344 | 352 | 344 | 351 | 12,100 |
2019/10/21 | 343 | 343 | 341 | 341 | 5,200 |
2019/10/18 | 345 | 345 | 343 | 343 | 6,200 |
2019/10/17 | 345 | 346 | 344 | 344 | 4,300 |
2019/10/16 | 352 | 352 | 342 | 346 | 8,700 |
2019/10/15 | 344 | 347 | 343 | 345 | 5,100 |
2019/10/11 | 353 | 353 | 346 | 346 | 5,100 |
2019/10/10 | 343 | 351 | 343 | 348 | 13,800 |
2019/10/09 | 345 | 345 | 341 | 342 | 13,700 |
2019/10/08 | 349 | 349 | 345 | 345 | 15,300 |
2019/10/07 | 346 | 348 | 342 | 347 | 36,900 |
2019/10/04 | 366 | 410 | 345 | 346 | 633,000 |
2019/10/03 | 345 | 358 | 341 | 358 | 45,200 |
2019/10/02 | 349 | 349 | 340 | 346 | 38,800 |
2019/10/01 | 361 | 363 | 345 | 351 | 68,800 |
2019/09/30 | 353 | 395 | 345 | 369 | 492,200 |
2019/09/27 | 325 | 342 | 323 | 337 | 37,100 |
2019/09/26 | 337 | 339 | 336 | 337 | 14,000 |
2019/09/25 | 338 | 339 | 334 | 339 | 12,200 |
2019/09/24 | 338 | 339 | 337 | 338 | 2,500 |
2019/09/20 | 332 | 337 | 332 | 337 | 25,400 |
2019/09/19 | 334 | 334 | 330 | 332 | 3,500 |
2019/09/18 | 330 | 333 | 329 | 333 | 2,600 |
2019/09/17 | 329 | 332 | 326 | 330 | 4,000 |
2019/09/13 | 334 | 336 | 330 | 332 | 19,800 |
2019/09/12 | 332 | 332 | 328 | 329 | 9,600 |
2019/09/11 | 329 | 335 | 324 | 335 | 16,600 |
2019/09/10 | 332 | 335 | 324 | 328 | 9,700 |
2019/09/09 | 330 | 337 | 330 | 334 | 29,200 |
2019/09/06 | 320 | 328 | 318 | 328 | 23,900 |
2019/09/05 | 313 | 323 | 313 | 317 | 13,300 |
2019/09/04 | 313 | 325 | 310 | 316 | 37,500 |
2019/09/03 | 305 | 317 | 305 | 317 | 16,700 |
2019/09/02 | 308 | 309 | 306 | 309 | 10,800 |
2019/08/30 | 309 | 311 | 306 | 311 | 10,500 |
2019/08/29 | 316 | 316 | 309 | 309 | 2,700 |
2019/08/28 | 318 | 318 | 313 | 315 | 5,000 |
2019/08/27 | 316 | 320 | 315 | 320 | 2,400 |
2019/08/26 | 315 | 323 | 315 | 318 | 1,900 |
2019/08/23 | 318 | 321 | 316 | 317 | 6,800 |
2019/08/22 | 323 | 327 | 309 | 313 | 6,800 |
2019/08/21 | 325 | 325 | 320 | 321 | 5,200 |
2019/08/20 | 320 | 327 | 320 | 326 | 5,500 |
2019/08/19 | 329 | 329 | 319 | 323 | 19,700 |
2019/08/16 | 346 | 357 | 333 | 336 | 15,100 |
2019/08/15 | 333 | 351 | 333 | 349 | 8,600 |
2019/08/14 | 348 | 357 | 341 | 357 | 7,500 |
2019/08/13 | 345 | 347 | 345 | 346 | 400 |
2019/08/09 | 349 | 349 | 345 | 348 | 2,400 |
2019/08/08 | 349 | 349 | 349 | 349 | 700 |
2019/08/07 | 346 | 351 | 343 | 349 | 3,300 |
2019/08/06 | 327 | 345 | 327 | 343 | 5,200 |
2019/08/05 | 352 | 353 | 343 | 349 | 3,200 |
2019/08/02 | 355 | 355 | 352 | 352 | 800 |
2019/08/01 | 354 | 355 | 352 | 355 | 1,800 |
2019/07/31 | 358 | 360 | 354 | 354 | 1,000 |
2019/07/30 | 353 | 365 | 353 | 362 | 11,100 |
2019/07/29 | 351 | 355 | 348 | 350 | 3,900 |
2019/07/26 | 358 | 358 | 348 | 351 | 6,500 |
2019/07/25 | 353 | 358 | 353 | 356 | 1,400 |
2019/07/24 | 353 | 355 | 353 | 355 | 1,200 |
2019/07/23 | 357 | 357 | 351 | 353 | 2,600 |
2019/07/22 | 360 | 360 | 355 | 355 | 3,400 |
2019/07/19 | 358 | 362 | 350 | 360 | 8,300 |
2019/07/18 | 356 | 356 | 355 | 355 | 700 |
2019/07/17 | 357 | 358 | 357 | 357 | 1,500 |
2019/07/16 | 356 | 360 | 353 | 357 | 7,300 |
2019/07/12 | 355 | 359 | 355 | 356 | 10,700 |
2019/07/11 | 351 | 358 | 351 | 355 | 2,700 |
2019/07/10 | 354 | 354 | 346 | 351 | 16,500 |
2019/07/09 | 359 | 359 | 347 | 354 | 36,200 |
2019/07/08 | 359 | 364 | 357 | 359 | 5,300 |
2019/07/05 | 370 | 370 | 350 | 356 | 30,900 |
2019/07/04 | 380 | 388 | 363 | 366 | 108,000 |
2019/07/03 | 367 | 378 | 364 | 375 | 219,000 |
2019/07/02 | 364 | 378 | 351 | 351 | 62,700 |
2019/07/01 | 363 | 368 | 358 | 363 | 22,300 |
2019/06/28 | 356 | 366 | 350 | 362 | 13,400 |
2019/06/27 | 352 | 356 | 352 | 356 | 500 |
2019/06/26 | 349 | 353 | 349 | 353 | 900 |
2019/06/25 | 355 | 355 | 351 | 351 | 800 |
2019/06/24 | 356 | 356 | 351 | 355 | 1,500 |
2019/06/21 | 357 | 357 | 356 | 357 | 3,000 |
2019/06/20 | 360 | 360 | 356 | 357 | 3,200 |
2019/06/19 | 352 | 359 | 352 | 359 | 1,800 |
2019/06/17 | 351 | 355 | 350 | 355 | 600 |
2019/06/14 | 353 | 353 | 353 | 353 | 100 |
2019/06/13 | 358 | 358 | 348 | 358 | 7,700 |
2019/06/12 | 364 | 364 | 355 | 357 | 4,000 |
2019/06/11 | 336 | 374 | 331 | 359 | 51,200 |
2019/06/10 | 333 | 335 | 328 | 335 | 6,100 |
2019/06/07 | 320 | 321 | 320 | 320 | 1,500 |
2019/06/06 | 312 | 339 | 312 | 318 | 5,100 |
2019/06/05 | 325 | 325 | 307 | 308 | 4,000 |
2019/06/04 | 307 | 313 | 307 | 313 | 2,500 |
2019/06/03 | 320 | 320 | 310 | 310 | 1,100 |
2019/05/31 | 323 | 325 | 321 | 321 | 1,700 |
2019/05/30 | 312 | 320 | 312 | 320 | 300 |
2019/05/29 | 316 | 318 | 316 | 318 | 200 |
2019/05/28 | 326 | 326 | 321 | 321 | 1,200 |
2019/05/27 | 325 | 325 | 323 | 325 | 400 |
2019/05/24 | 305 | 326 | 305 | 324 | 6,900 |
2019/05/23 | 322 | 325 | 309 | 320 | 10,600 |
2019/05/22 | 321 | 327 | 321 | 321 | 2,200 |
2019/05/21 | 327 | 328 | 321 | 321 | 7,800 |
2019/05/20 | 336 | 340 | 328 | 335 | 11,100 |
2019/05/17 | 336 | 342 | 336 | 342 | 2,900 |
2019/05/16 | 336 | 336 | 335 | 335 | 1,200 |
2019/05/15 | 336 | 336 | 336 | 336 | 2,500 |
2019/05/14 | 337 | 338 | 336 | 336 | 2,600 |
2019/05/13 | 340 | 341 | 338 | 338 | 1,800 |
2019/05/10 | 350 | 350 | 342 | 342 | 1,200 |
2019/05/09 | 348 | 349 | 341 | 343 | 12,900 |
2019/05/08 | 351 | 351 | 348 | 348 | 1,000 |
2019/05/07 | 354 | 356 | 351 | 351 | 1,400 |
2019/04/26 | 353 | 362 | 352 | 352 | 3,800 |
2019/04/25 | 357 | 357 | 354 | 354 | 1,200 |
2019/04/24 | 360 | 360 | 350 | 358 | 10,800 |
2019/04/23 | 356 | 364 | 355 | 359 | 4,300 |
2019/04/22 | 352 | 353 | 352 | 352 | 700 |
2019/04/19 | 351 | 354 | 351 | 353 | 300 |
2019/04/18 | 355 | 358 | 351 | 354 | 5,100 |
2019/04/17 | 354 | 354 | 354 | 354 | 100 |
2019/04/16 | 347 | 360 | 347 | 357 | 4,100 |
2019/04/15 | 347 | 348 | 347 | 348 | 600 |
2019/04/12 | 346 | 351 | 344 | 350 | 5,100 |
2019/04/11 | 357 | 357 | 350 | 350 | 8,200 |
2019/04/10 | 351 | 357 | 350 | 356 | 9,200 |
2019/04/09 | 356 | 357 | 353 | 353 | 1,800 |
2019/04/08 | 353 | 364 | 353 | 362 | 5,700 |
2019/04/05 | 357 | 358 | 352 | 352 | 5,300 |
2019/04/04 | 371 | 381 | 351 | 357 | 46,400 |
2019/04/03 | 375 | 385 | 368 | 373 | 73,000 |
2019/04/02 | 369 | 381 | 369 | 381 | 17,400 |
2019/04/01 | 365 | 378 | 365 | 373 | 8,900 |
2019/03/29 | 370 | 376 | 363 | 364 | 23,600 |
2019/03/28 | 391 | 408 | 372 | 372 | 147,600 |
2019/03/27 | 367 | 383 | 367 | 383 | 15,700 |
2019/03/26 | 366 | 368 | 357 | 367 | 15,700 |
2019/03/25 | 362 | 372 | 361 | 372 | 10,600 |
2019/03/22 | 371 | 371 | 364 | 368 | 2,300 |
2019/03/20 | 377 | 377 | 364 | 364 | 10,700 |
2019/03/19 | 376 | 376 | 370 | 376 | 3,700 |
2019/03/18 | 377 | 377 | 366 | 373 | 20,700 |
2019/03/15 | 365 | 370 | 359 | 363 | 11,000 |
2019/03/14 | 352 | 365 | 352 | 365 | 7,700 |
2019/03/13 | 353 | 355 | 353 | 354 | 900 |
2019/03/12 | 341 | 355 | 341 | 355 | 3,500 |
2019/03/11 | 343 | 345 | 340 | 340 | 900 |
2019/03/08 | 345 | 347 | 344 | 345 | 2,500 |
2019/03/07 | 346 | 347 | 346 | 347 | 3,700 |
2019/03/06 | 349 | 350 | 342 | 350 | 11,200 |
2019/03/05 | 345 | 346 | 345 | 346 | 600 |
2019/03/04 | 351 | 351 | 340 | 347 | 3,700 |
2019/03/01 | 342 | 351 | 342 | 351 | 800 |
2019/02/28 | 350 | 350 | 345 | 346 | 1,300 |
2019/02/27 | 342 | 344 | 342 | 344 | 1,500 |
2019/02/26 | 341 | 342 | 341 | 342 | 500 |
2019/02/25 | 336 | 341 | 336 | 341 | 1,200 |
2019/02/22 | 337 | 337 | 333 | 336 | 1,600 |
2019/02/21 | 344 | 344 | 344 | 344 | 300 |
2019/02/20 | 345 | 345 | 345 | 345 | 300 |
2019/02/19 | 343 | 343 | 343 | 343 | 1,300 |
2019/02/18 | 336 | 340 | 336 | 340 | 400 |
2019/02/15 | 335 | 339 | 329 | 330 | 1,700 |
2019/02/14 | 342 | 343 | 338 | 342 | 5,400 |
2019/02/13 | 342 | 343 | 342 | 342 | 2,200 |
2019/02/12 | 342 | 350 | 341 | 350 | 1,000 |
2019/02/08 | 357 | 357 | 346 | 347 | 1,500 |
2019/02/07 | 349 | 358 | 349 | 358 | 2,000 |
2019/02/06 | 350 | 350 | 350 | 350 | 1,100 |
2019/02/05 | 356 | 356 | 355 | 355 | 200 |
2019/02/04 | 361 | 361 | 353 | 353 | 200 |
2019/02/01 | 352 | 353 | 352 | 353 | 1,600 |
2019/01/31 | 361 | 363 | 355 | 355 | 800 |
2019/01/30 | 363 | 363 | 352 | 363 | 8,800 |
2019/01/29 | 353 | 360 | 352 | 360 | 3,000 |
2019/01/28 | 366 | 366 | 366 | 366 | 2,900 |
2019/01/25 | 361 | 364 | 357 | 360 | 1,700 |
2019/01/24 | 364 | 364 | 355 | 361 | 1,600 |
2019/01/23 | 360 | 360 | 360 | 360 | 1,500 |
2019/01/22 | 364 | 364 | 353 | 353 | 600 |
2019/01/21 | 359 | 365 | 352 | 352 | 7,100 |
2019/01/18 | 360 | 360 | 358 | 359 | 2,400 |
2019/01/17 | 353 | 360 | 348 | 360 | 5,800 |
2019/01/16 | 328 | 354 | 327 | 348 | 28,700 |
2019/01/15 | 323 | 328 | 316 | 328 | 8,300 |
2019/01/11 | 308 | 331 | 307 | 327 | 32,800 |
2019/01/10 | 338 | 338 | 330 | 330 | 1,900 |
2019/01/09 | 340 | 340 | 317 | 332 | 8,500 |
2019/01/08 | 330 | 339 | 330 | 339 | 3,400 |
2019/01/07 | 328 | 329 | 320 | 329 | 3,000 |
2019/01/04 | 300 | 314 | 296 | 314 | 3,400 |