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 |
---|---|---|---|---|---|
2021/12/30 | 364 | 368 | 364 | 365 | 5,000 |
2021/12/29 | 369 | 369 | 363 | 367 | 8,500 |
2021/12/28 | 369 | 374 | 361 | 362 | 126,000 |
2021/12/27 | 392 | 403 | 391 | 401 | 38,600 |
2021/12/24 | 383 | 395 | 382 | 395 | 45,400 |
2021/12/23 | 395 | 398 | 389 | 391 | 27,000 |
2021/12/22 | 400 | 402 | 396 | 401 | 14,200 |
2021/12/21 | 399 | 400 | 394 | 397 | 17,100 |
2021/12/20 | 400 | 400 | 394 | 395 | 19,400 |
2021/12/17 | 399 | 401 | 391 | 401 | 16,200 |
2021/12/16 | 402 | 403 | 395 | 400 | 135,700 |
2021/12/15 | 406 | 409 | 403 | 407 | 15,000 |
2021/12/14 | 414 | 414 | 405 | 407 | 5,000 |
2021/12/13 | 417 | 420 | 414 | 414 | 6,800 |
2021/12/10 | 414 | 420 | 414 | 420 | 16,400 |
2021/12/09 | 422 | 422 | 409 | 414 | 12,600 |
2021/12/08 | 422 | 427 | 416 | 419 | 8,500 |
2021/12/07 | 415 | 431 | 409 | 420 | 44,700 |
2021/12/06 | 413 | 417 | 405 | 413 | 9,300 |
2021/12/03 | 409 | 413 | 403 | 413 | 12,300 |
2021/12/02 | 410 | 411 | 405 | 407 | 12,700 |
2021/12/01 | 419 | 419 | 405 | 418 | 17,100 |
2021/11/30 | 426 | 428 | 422 | 422 | 5,700 |
2021/11/29 | 425 | 433 | 425 | 425 | 7,500 |
2021/11/26 | 436 | 437 | 425 | 437 | 8,300 |
2021/11/25 | 426 | 431 | 424 | 431 | 9,300 |
2021/11/24 | 429 | 432 | 422 | 424 | 10,500 |
2021/11/22 | 425 | 431 | 421 | 429 | 17,100 |
2021/11/19 | 426 | 429 | 425 | 426 | 19,500 |
2021/11/18 | 438 | 438 | 430 | 430 | 6,200 |
2021/11/17 | 435 | 438 | 435 | 438 | 10,500 |
2021/11/16 | 434 | 439 | 434 | 439 | 5,200 |
2021/11/15 | 436 | 438 | 425 | 437 | 9,300 |
2021/11/12 | 430 | 431 | 418 | 431 | 9,700 |
2021/11/11 | 432 | 432 | 427 | 428 | 20,400 |
2021/11/10 | 434 | 435 | 429 | 432 | 8,100 |
2021/11/09 | 438 | 442 | 428 | 431 | 51,500 |
2021/11/08 | 449 | 449 | 433 | 437 | 30,400 |
2021/11/05 | 460 | 465 | 454 | 457 | 14,900 |
2021/11/04 | 458 | 469 | 457 | 464 | 25,100 |
2021/11/02 | 453 | 466 | 452 | 465 | 20,100 |
2021/11/01 | 461 | 462 | 442 | 457 | 52,600 |
2021/10/29 | 475 | 477 | 461 | 461 | 46,700 |
2021/10/28 | 494 | 501 | 470 | 479 | 202,100 |
2021/10/27 | 473 | 489 | 468 | 487 | 112,800 |
2021/10/26 | 485 | 507 | 466 | 474 | 285,000 |
2021/10/25 | 465 | 488 | 462 | 487 | 126,800 |
2021/10/22 | 450 | 468 | 446 | 460 | 85,700 |
2021/10/21 | 430 | 473 | 427 | 458 | 106,700 |
2021/10/20 | 435 | 438 | 432 | 432 | 2,700 |
2021/10/19 | 432 | 434 | 429 | 434 | 31,600 |
2021/10/18 | 437 | 440 | 432 | 435 | 20,200 |
2021/10/15 | 430 | 435 | 428 | 433 | 9,800 |
2021/10/14 | 432 | 433 | 428 | 431 | 9,000 |
2021/10/13 | 449 | 449 | 431 | 433 | 16,700 |
2021/10/12 | 446 | 455 | 446 | 449 | 23,500 |
2021/10/11 | 454 | 454 | 446 | 451 | 13,300 |
2021/10/08 | 442 | 459 | 440 | 456 | 31,400 |
2021/10/07 | 440 | 461 | 428 | 442 | 57,500 |
2021/10/06 | 423 | 436 | 423 | 433 | 29,000 |
2021/10/05 | 433 | 433 | 422 | 422 | 31,400 |
2021/10/04 | 480 | 480 | 435 | 437 | 110,700 |
2021/10/01 | 477 | 484 | 469 | 481 | 70,700 |
2021/09/30 | 468 | 477 | 466 | 477 | 19,300 |
2021/09/29 | 470 | 475 | 463 | 464 | 51,000 |
2021/09/28 | 485 | 490 | 466 | 478 | 79,200 |
2021/09/27 | 507 | 565 | 476 | 480 | 520,100 |
2021/09/24 | 510 | 510 | 502 | 504 | 53,700 |
2021/09/22 | 500 | 507 | 490 | 502 | 61,900 |
2021/09/21 | 496 | 503 | 486 | 503 | 51,000 |
2021/09/17 | 505 | 508 | 495 | 503 | 72,400 |
2021/09/16 | 512 | 514 | 495 | 505 | 100,900 |
2021/09/15 | 485 | 506 | 484 | 506 | 122,800 |
2021/09/14 | 470 | 483 | 470 | 483 | 32,700 |
2021/09/13 | 467 | 473 | 463 | 469 | 40,600 |
2021/09/10 | 455 | 464 | 455 | 463 | 39,700 |
2021/09/09 | 449 | 459 | 447 | 454 | 62,400 |
2021/09/08 | 445 | 446 | 441 | 442 | 12,400 |
2021/09/07 | 440 | 447 | 440 | 441 | 19,800 |
2021/09/06 | 442 | 442 | 435 | 440 | 15,500 |
2021/09/03 | 429 | 438 | 429 | 435 | 20,500 |
2021/09/02 | 428 | 429 | 415 | 428 | 28,200 |
2021/09/01 | 418 | 424 | 415 | 421 | 19,100 |
2021/08/31 | 414 | 421 | 414 | 418 | 12,200 |
2021/08/30 | 404 | 414 | 402 | 414 | 31,700 |
2021/08/27 | 406 | 407 | 400 | 407 | 30,400 |
2021/08/26 | 415 | 415 | 404 | 407 | 34,100 |
2021/08/25 | 414 | 420 | 412 | 417 | 25,200 |
2021/08/24 | 410 | 415 | 410 | 413 | 18,900 |
2021/08/23 | 409 | 410 | 407 | 409 | 14,400 |
2021/08/20 | 415 | 415 | 409 | 409 | 24,400 |
2021/08/19 | 416 | 425 | 415 | 415 | 74,500 |
2021/08/18 | 441 | 447 | 435 | 443 | 27,900 |
2021/08/17 | 452 | 454 | 442 | 442 | 18,000 |
2021/08/16 | 455 | 455 | 451 | 451 | 10,500 |
2021/08/13 | 458 | 458 | 449 | 455 | 30,200 |
2021/08/12 | 455 | 460 | 455 | 459 | 18,900 |
2021/08/11 | 466 | 466 | 454 | 454 | 34,300 |
2021/08/10 | 457 | 467 | 457 | 464 | 34,400 |
2021/08/06 | 458 | 459 | 445 | 456 | 27,900 |
2021/08/05 | 458 | 462 | 454 | 458 | 10,700 |
2021/08/04 | 460 | 461 | 457 | 460 | 7,500 |
2021/08/03 | 459 | 463 | 456 | 463 | 8,000 |
2021/08/02 | 459 | 463 | 453 | 459 | 24,400 |
2021/07/30 | 461 | 463 | 451 | 454 | 15,300 |
2021/07/29 | 441 | 457 | 441 | 457 | 34,000 |
2021/07/28 | 445 | 446 | 438 | 444 | 26,500 |
2021/07/27 | 446 | 448 | 444 | 446 | 11,800 |
2021/07/26 | 443 | 447 | 442 | 446 | 14,200 |
2021/07/21 | 439 | 443 | 435 | 438 | 16,100 |
2021/07/20 | 438 | 438 | 425 | 431 | 27,700 |
2021/07/19 | 439 | 439 | 431 | 438 | 15,400 |
2021/07/16 | 440 | 447 | 434 | 439 | 19,200 |
2021/07/15 | 449 | 449 | 438 | 441 | 24,300 |
2021/07/14 | 453 | 453 | 441 | 451 | 17,900 |
2021/07/13 | 459 | 462 | 450 | 450 | 40,300 |
2021/07/12 | 453 | 459 | 451 | 458 | 25,300 |
2021/07/09 | 441 | 454 | 432 | 453 | 35,800 |
2021/07/08 | 460 | 460 | 443 | 445 | 73,600 |
2021/07/07 | 461 | 466 | 461 | 461 | 28,300 |
2021/07/06 | 469 | 472 | 454 | 470 | 72,400 |
2021/07/05 | 483 | 483 | 466 | 473 | 40,500 |
2021/07/02 | 468 | 485 | 464 | 483 | 95,800 |
2021/07/01 | 480 | 485 | 463 | 467 | 113,000 |
2021/06/30 | 525 | 542 | 478 | 479 | 490,900 |
2021/06/29 | 530 | 535 | 520 | 523 | 155,200 |
2021/06/28 | 536 | 536 | 511 | 535 | 173,400 |
2021/06/25 | 515 | 529 | 510 | 526 | 103,100 |
2021/06/24 | 507 | 511 | 502 | 510 | 39,400 |
2021/06/23 | 502 | 526 | 501 | 511 | 119,900 |
2021/06/22 | 496 | 512 | 496 | 502 | 91,100 |
2021/06/21 | 487 | 496 | 473 | 489 | 67,300 |
2021/06/18 | 505 | 520 | 492 | 493 | 157,200 |
2021/06/17 | 496 | 505 | 488 | 503 | 78,500 |
2021/06/16 | 488 | 500 | 487 | 496 | 46,800 |
2021/06/15 | 482 | 494 | 482 | 492 | 26,500 |
2021/06/14 | 495 | 495 | 473 | 488 | 51,700 |
2021/06/11 | 497 | 498 | 487 | 495 | 65,000 |
2021/06/10 | 493 | 506 | 489 | 492 | 89,300 |
2021/06/09 | 495 | 500 | 484 | 492 | 81,500 |
2021/06/08 | 485 | 500 | 483 | 487 | 127,400 |
2021/06/07 | 461 | 484 | 458 | 484 | 114,200 |
2021/06/04 | 460 | 460 | 450 | 456 | 24,000 |
2021/06/03 | 450 | 460 | 446 | 460 | 30,600 |
2021/06/02 | 439 | 449 | 436 | 448 | 21,200 |
2021/06/01 | 433 | 443 | 426 | 442 | 36,600 |
2021/05/31 | 448 | 448 | 434 | 435 | 27,400 |
2021/05/28 | 427 | 446 | 427 | 446 | 49,200 |
2021/05/27 | 427 | 428 | 420 | 427 | 23,800 |
2021/05/26 | 428 | 435 | 424 | 431 | 29,600 |
2021/05/25 | 428 | 438 | 423 | 427 | 50,300 |
2021/05/24 | 434 | 438 | 416 | 424 | 142,300 |
2021/05/21 | 456 | 457 | 426 | 432 | 157,200 |
2021/05/20 | 449 | 454 | 443 | 452 | 31,500 |
2021/05/19 | 446 | 451 | 438 | 449 | 45,200 |
2021/05/18 | 440 | 445 | 429 | 438 | 89,000 |
2021/05/17 | 465 | 477 | 442 | 443 | 89,700 |
2021/05/14 | 453 | 469 | 453 | 460 | 58,300 |
2021/05/13 | 455 | 462 | 443 | 445 | 83,900 |
2021/05/12 | 499 | 499 | 459 | 465 | 169,400 |
2021/05/11 | 515 | 533 | 489 | 499 | 261,800 |
2021/05/10 | 535 | 560 | 506 | 511 | 404,700 |
2021/05/07 | 510 | 560 | 509 | 545 | 717,200 |
2021/05/06 | 485 | 511 | 477 | 494 | 204,000 |
2021/04/30 | 474 | 492 | 460 | 484 | 207,000 |
2021/04/28 | 442 | 486 | 438 | 474 | 536,500 |
2021/04/27 | 455 | 465 | 439 | 443 | 280,900 |
2021/04/26 | 503 | 509 | 447 | 450 | 718,400 |
2021/04/23 | 449 | 498 | 447 | 498 | 562,600 |
2021/04/22 | 451 | 473 | 444 | 461 | 513,900 |
2021/04/21 | 436 | 445 | 429 | 435 | 87,000 |
2021/04/20 | 441 | 461 | 436 | 450 | 135,800 |
2021/04/19 | 444 | 453 | 438 | 449 | 89,900 |
2021/04/16 | 456 | 457 | 442 | 454 | 196,000 |
2021/04/15 | 492 | 493 | 466 | 466 | 315,300 |
2021/04/14 | 472 | 500 | 457 | 468 | 638,700 |
2021/04/13 | 515 | 538 | 464 | 482 | 1,131,900 |
2021/04/12 | 562 | 597 | 493 | 500 | 3,221,600 |
2021/04/09 | 427 | 502 | 425 | 502 | 1,950,200 |
2021/04/08 | 423 | 436 | 410 | 422 | 156,700 |
2021/04/07 | 441 | 460 | 420 | 420 | 245,200 |
2021/04/06 | 432 | 450 | 405 | 427 | 309,000 |
2021/04/05 | 434 | 434 | 411 | 430 | 307,900 |
2021/04/02 | 441 | 474 | 410 | 450 | 618,000 |
2021/04/01 | 420 | 487 | 409 | 441 | 2,098,000 |
2021/03/31 | 431 | 440 | 384 | 408 | 821,300 |
2021/03/30 | 351 | 415 | 345 | 415 | 1,312,700 |
2021/03/29 | 336 | 336 | 323 | 335 | 50,700 |
2021/03/26 | 337 | 338 | 320 | 338 | 34,800 |
2021/03/25 | 336 | 337 | 333 | 336 | 13,400 |
2021/03/24 | 334 | 337 | 328 | 337 | 25,900 |
2021/03/23 | 337 | 337 | 330 | 337 | 26,400 |
2021/03/22 | 332 | 332 | 325 | 332 | 24,100 |
2021/03/19 | 332 | 336 | 331 | 331 | 30,500 |
2021/03/18 | 328 | 332 | 321 | 332 | 26,400 |
2021/03/17 | 324 | 331 | 320 | 329 | 35,300 |
2021/03/16 | 319 | 324 | 318 | 324 | 14,100 |
2021/03/15 | 319 | 319 | 316 | 317 | 33,600 |
2021/03/12 | 316 | 318 | 313 | 318 | 5,700 |
2021/03/11 | 316 | 316 | 311 | 315 | 13,400 |
2021/03/10 | 315 | 318 | 313 | 316 | 8,500 |
2021/03/09 | 308 | 314 | 308 | 314 | 7,800 |
2021/03/08 | 309 | 309 | 305 | 307 | 21,000 |
2021/03/05 | 306 | 308 | 304 | 307 | 2,200 |
2021/03/04 | 309 | 309 | 304 | 307 | 17,500 |
2021/03/03 | 309 | 310 | 308 | 308 | 5,300 |
2021/03/02 | 308 | 311 | 307 | 308 | 10,400 |
2021/03/01 | 312 | 312 | 307 | 309 | 18,200 |
2021/02/26 | 315 | 315 | 308 | 309 | 29,200 |
2021/02/25 | 310 | 323 | 310 | 317 | 41,400 |
2021/02/24 | 310 | 311 | 309 | 309 | 4,600 |
2021/02/22 | 312 | 312 | 308 | 308 | 6,500 |
2021/02/19 | 306 | 315 | 305 | 308 | 10,300 |
2021/02/18 | 315 | 315 | 306 | 306 | 15,700 |
2021/02/17 | 313 | 315 | 312 | 315 | 8,300 |
2021/02/16 | 311 | 314 | 310 | 313 | 11,500 |
2021/02/15 | 310 | 312 | 308 | 312 | 9,700 |
2021/02/12 | 313 | 313 | 305 | 310 | 53,500 |
2021/02/10 | 312 | 313 | 309 | 312 | 10,700 |
2021/02/09 | 315 | 317 | 311 | 313 | 13,200 |
2021/02/08 | 320 | 320 | 313 | 313 | 56,700 |
2021/02/05 | 320 | 320 | 317 | 317 | 11,900 |
2021/02/04 | 316 | 320 | 315 | 318 | 34,900 |
2021/02/03 | 320 | 320 | 314 | 314 | 19,700 |
2021/02/02 | 329 | 338 | 314 | 325 | 133,200 |
2021/02/01 | 309 | 320 | 308 | 320 | 21,200 |
2021/01/29 | 308 | 310 | 305 | 309 | 8,300 |
2021/01/28 | 307 | 311 | 307 | 309 | 7,900 |
2021/01/27 | 311 | 311 | 306 | 310 | 5,600 |
2021/01/26 | 309 | 311 | 307 | 311 | 4,300 |
2021/01/25 | 307 | 311 | 305 | 311 | 14,200 |
2021/01/22 | 303 | 306 | 303 | 306 | 4,200 |
2021/01/21 | 302 | 305 | 301 | 304 | 5,700 |
2021/01/20 | 306 | 307 | 299 | 302 | 34,500 |
2021/01/19 | 306 | 308 | 304 | 304 | 13,600 |
2021/01/18 | 305 | 308 | 304 | 305 | 17,100 |
2021/01/15 | 311 | 311 | 306 | 306 | 11,900 |
2021/01/14 | 316 | 316 | 311 | 311 | 12,300 |
2021/01/13 | 314 | 315 | 313 | 313 | 3,800 |
2021/01/12 | 319 | 319 | 310 | 313 | 10,800 |
2021/01/08 | 317 | 317 | 313 | 313 | 5,400 |
2021/01/07 | 314 | 315 | 313 | 314 | 2,300 |
2021/01/06 | 312 | 318 | 311 | 313 | 18,300 |
2021/01/05 | 311 | 313 | 309 | 313 | 5,900 |
2021/01/04 | 317 | 317 | 310 | 311 | 18,500 |