ＫＴＣ(5966)の株価時系列情報
ＫＴＣ(5966)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,470 | 2,543 | 2,470 | 2,541 | 800 |
| 2025/08/07 | 2,449 | 2,449 | 2,420 | 2,420 | 400 |
| 2025/08/06 | 2,477 | 2,499 | 2,477 | 2,499 | 1,000 |
| 2025/08/05 | 2,527 | 2,527 | 2,527 | 2,527 | 100 |
| 2025/08/01 | 2,552 | 2,577 | 2,500 | 2,577 | 1,000 |
| 2025/07/31 | 2,560 | 2,560 | 2,554 | 2,554 | 500 |
| 2025/07/28 | 2,601 | 2,601 | 2,559 | 2,601 | 1,100 |
| 2025/07/25 | 2,603 | 2,603 | 2,590 | 2,603 | 900 |
| 2025/07/24 | 2,603 | 2,603 | 2,603 | 2,603 | 100 |
| 2025/07/23 | 2,602 | 2,602 | 2,602 | 2,602 | 100 |
| 2025/07/22 | 2,583 | 2,584 | 2,552 | 2,552 | 500 |
| 2025/07/18 | 2,640 | 2,640 | 2,630 | 2,630 | 500 |
| 2025/07/17 | 2,634 | 2,649 | 2,634 | 2,647 | 400 |
| 2025/07/15 | 2,635 | 2,635 | 2,635 | 2,635 | 100 |
| 2025/07/14 | 2,600 | 2,601 | 2,600 | 2,601 | 1,100 |
| 2025/07/10 | 2,552 | 2,552 | 2,550 | 2,550 | 1,100 |
| 2025/07/09 | 2,569 | 2,570 | 2,552 | 2,552 | 400 |
| 2025/07/08 | 2,550 | 2,569 | 2,520 | 2,569 | 400 |
| 2025/07/07 | 2,533 | 2,533 | 2,525 | 2,525 | 200 |
| 2025/07/04 | 2,581 | 2,581 | 2,505 | 2,553 | 1,200 |
| 2025/07/03 | 2,580 | 2,581 | 2,580 | 2,581 | 200 |
| 2025/07/02 | 2,566 | 2,580 | 2,566 | 2,580 | 300 |
| 2025/07/01 | 2,694 | 2,694 | 2,644 | 2,666 | 2,400 |
| 2025/06/30 | 2,596 | 2,596 | 2,596 | 2,596 | 600 |
| 2025/06/27 | 2,480 | 2,530 | 2,480 | 2,515 | 300 |
| 2025/06/26 | 2,475 | 2,480 | 2,475 | 2,480 | 500 |
| 2025/06/25 | 2,455 | 2,475 | 2,447 | 2,475 | 500 |
| 2025/06/24 | 2,410 | 2,450 | 2,410 | 2,450 | 400 |
| 2025/06/23 | 2,416 | 2,416 | 2,400 | 2,410 | 1,300 |
| 2025/06/20 | 2,431 | 2,440 | 2,431 | 2,431 | 1,200 |
| 2025/06/19 | 2,452 | 2,462 | 2,449 | 2,449 | 600 |
| 2025/06/18 | 2,499 | 2,499 | 2,460 | 2,460 | 200 |
| 2025/06/13 | 2,458 | 2,499 | 2,458 | 2,499 | 400 |
| 2025/06/12 | 2,498 | 2,498 | 2,458 | 2,458 | 300 |
| 2025/06/09 | 2,543 | 2,543 | 2,541 | 2,541 | 300 |
| 2025/06/06 | 2,593 | 2,593 | 2,593 | 2,593 | 200 |
| 2025/06/05 | 2,598 | 2,598 | 2,549 | 2,596 | 600 |
| 2025/06/04 | 2,563 | 2,598 | 2,563 | 2,598 | 300 |
| 2025/06/03 | 2,586 | 2,586 | 2,584 | 2,584 | 400 |
| 2025/06/02 | 2,571 | 2,587 | 2,498 | 2,587 | 1,200 |
| 2025/05/30 | 2,563 | 2,600 | 2,552 | 2,600 | 500 |
| 2025/05/29 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 2025/05/28 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
| 2025/05/27 | 2,620 | 2,620 | 2,620 | 2,620 | 100 |
| 2025/05/26 | 2,619 | 2,625 | 2,619 | 2,620 | 800 |
| 2025/05/23 | 2,580 | 2,619 | 2,580 | 2,619 | 400 |
| 2025/05/20 | 2,630 | 2,630 | 2,580 | 2,580 | 400 |
| 2025/05/15 | 2,659 | 2,720 | 2,659 | 2,680 | 1,000 |
| 2025/05/14 | 2,700 | 2,700 | 2,660 | 2,660 | 1,000 |
| 2025/05/13 | 2,739 | 2,739 | 2,701 | 2,701 | 700 |
| 2025/05/12 | 2,703 | 2,710 | 2,703 | 2,710 | 300 |
| 2025/05/09 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
| 2025/05/07 | 2,680 | 2,680 | 2,680 | 2,680 | 300 |
| 2025/05/02 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
| 2025/04/30 | 2,643 | 2,643 | 2,643 | 2,643 | 100 |
| 2025/04/28 | 2,640 | 2,640 | 2,640 | 2,640 | 400 |
| 2025/04/24 | 2,590 | 2,590 | 2,590 | 2,590 | 200 |
| 2025/04/23 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
| 2025/04/17 | 2,680 | 2,680 | 2,630 | 2,630 | 700 |
| 2025/04/14 | 2,480 | 2,480 | 2,480 | 2,480 | 100 |
| 2025/04/09 | 2,362 | 2,464 | 2,362 | 2,464 | 700 |
| 2025/04/08 | 2,412 | 2,462 | 2,412 | 2,412 | 300 |
| 2025/04/07 | 2,580 | 2,580 | 2,362 | 2,362 | 1,200 |
| 2025/04/04 | 2,590 | 2,590 | 2,580 | 2,580 | 500 |
| 2025/04/03 | 2,590 | 2,590 | 2,590 | 2,590 | 100 |
| 2025/04/01 | 2,600 | 2,613 | 2,590 | 2,590 | 400 |
| 2025/03/31 | 2,700 | 2,700 | 2,600 | 2,600 | 200 |
| 2025/03/28 | 2,710 | 2,710 | 2,682 | 2,682 | 300 |
| 2025/03/26 | 2,709 | 2,710 | 2,709 | 2,710 | 600 |
| 2025/03/25 | 2,682 | 2,682 | 2,682 | 2,682 | 100 |
| 2025/03/24 | 2,777 | 2,777 | 2,681 | 2,682 | 1,100 |
| 2025/03/21 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2025/03/19 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
| 2025/03/14 | 2,750 | 2,750 | 2,700 | 2,700 | 1,100 |
| 2025/03/12 | 2,750 | 2,750 | 2,750 | 2,750 | 500 |
| 2025/03/11 | 2,650 | 2,732 | 2,650 | 2,732 | 300 |
| 2025/03/07 | 2,645 | 2,645 | 2,645 | 2,645 | 200 |
| 2025/03/05 | 2,670 | 2,670 | 2,670 | 2,670 | 100 |
| 2025/03/03 | 2,747 | 2,747 | 2,664 | 2,670 | 600 |
| 2025/02/28 | 2,698 | 2,700 | 2,698 | 2,700 | 400 |
| 2025/02/26 | 2,717 | 2,717 | 2,700 | 2,700 | 800 |
| 2025/02/25 | 2,725 | 2,747 | 2,715 | 2,747 | 500 |
| 2025/02/21 | 2,735 | 2,735 | 2,734 | 2,735 | 900 |
| 2025/02/20 | 2,700 | 2,700 | 2,645 | 2,645 | 1,100 |
| 2025/02/19 | 2,695 | 2,695 | 2,695 | 2,695 | 200 |
| 2025/02/14 | 2,645 | 2,645 | 2,645 | 2,645 | 300 |
| 2025/02/10 | 2,696 | 2,709 | 2,695 | 2,695 | 500 |
| 2025/02/07 | 2,695 | 2,695 | 2,695 | 2,695 | 400 |
| 2025/02/05 | 2,698 | 2,698 | 2,698 | 2,698 | 100 |
| 2025/01/31 | 2,748 | 2,748 | 2,748 | 2,748 | 300 |
| 2025/01/30 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
| 2025/01/27 | 2,680 | 2,685 | 2,680 | 2,685 | 1,800 |
| 2025/01/24 | 2,668 | 2,671 | 2,651 | 2,671 | 1,400 |
| 2025/01/23 | 2,666 | 2,666 | 2,666 | 2,666 | 100 |
| 2025/01/22 | 2,670 | 2,670 | 2,665 | 2,665 | 500 |
| 2025/01/17 | 2,665 | 2,665 | 2,664 | 2,664 | 200 |
| 2025/01/16 | 2,665 | 2,665 | 2,665 | 2,665 | 100 |
| 2025/01/14 | 2,680 | 2,680 | 2,680 | 2,680 | 100 |
| 2025/01/10 | 2,680 | 2,680 | 2,680 | 2,680 | 400 |
| 2025/01/09 | 2,730 | 2,730 | 2,730 | 2,730 | 100 |
| 2025/01/08 | 2,720 | 2,720 | 2,720 | 2,720 | 300 |
| 2025/01/07 | 2,748 | 2,748 | 2,748 | 2,748 | 100 |
| 2025/01/06 | 2,700 | 2,748 | 2,700 | 2,748 | 400 |
| 2024/12/30 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
| 2024/12/26 | 2,748 | 2,748 | 2,748 | 2,748 | 600 |
| 2024/12/25 | 2,736 | 2,743 | 2,729 | 2,729 | 600 |
| 2024/12/24 | 2,688 | 2,688 | 2,686 | 2,686 | 200 |
| 2024/12/23 | 2,720 | 2,720 | 2,720 | 2,720 | 100 |
| 2024/12/20 | 2,670 | 2,670 | 2,670 | 2,670 | 100 |
| 2024/12/19 | 2,720 | 2,720 | 2,720 | 2,720 | 100 |
| 2024/12/18 | 2,670 | 2,670 | 2,670 | 2,670 | 200 |
| 2024/12/16 | 2,753 | 2,753 | 2,716 | 2,716 | 1,100 |
| 2024/12/13 | 2,679 | 2,679 | 2,679 | 2,679 | 200 |
| 2024/12/12 | 2,730 | 2,730 | 2,680 | 2,680 | 200 |
| 2024/12/09 | 2,726 | 2,731 | 2,726 | 2,730 | 500 |
| 2024/12/06 | 2,773 | 2,776 | 2,773 | 2,776 | 200 |
| 2024/12/05 | 2,769 | 2,774 | 2,767 | 2,767 | 600 |
| 2024/12/04 | 2,773 | 2,773 | 2,768 | 2,769 | 2,100 |
| 2024/12/03 | 2,700 | 2,700 | 2,699 | 2,700 | 800 |
| 2024/12/02 | 2,699 | 2,700 | 2,699 | 2,700 | 500 |
| 2024/11/28 | 2,700 | 2,700 | 2,680 | 2,680 | 1,500 |
| 2024/11/27 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
| 2024/11/26 | 2,671 | 2,671 | 2,650 | 2,650 | 500 |
| 2024/11/25 | 2,654 | 2,667 | 2,654 | 2,667 | 200 |
| 2024/11/22 | 2,652 | 2,652 | 2,652 | 2,652 | 100 |
| 2024/11/21 | 2,665 | 2,665 | 2,640 | 2,640 | 200 |
| 2024/11/19 | 2,700 | 2,707 | 2,657 | 2,670 | 500 |
| 2024/11/18 | 2,685 | 2,685 | 2,685 | 2,685 | 600 |
| 2024/11/15 | 2,680 | 2,680 | 2,680 | 2,680 | 200 |
| 2024/11/14 | 2,670 | 2,670 | 2,659 | 2,665 | 300 |
| 2024/11/13 | 2,593 | 2,593 | 2,593 | 2,593 | 100 |
| 2024/11/12 | 2,581 | 2,581 | 2,581 | 2,581 | 200 |
| 2024/11/11 | 2,598 | 2,650 | 2,581 | 2,581 | 1,600 |
| 2024/11/08 | 2,600 | 2,600 | 2,550 | 2,550 | 300 |
| 2024/11/07 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
| 2024/11/06 | 2,520 | 2,600 | 2,480 | 2,600 | 900 |
| 2024/11/05 | 2,520 | 2,520 | 2,515 | 2,520 | 500 |
| 2024/11/01 | 2,544 | 2,544 | 2,520 | 2,520 | 200 |
| 2024/10/31 | 2,544 | 2,544 | 2,544 | 2,544 | 100 |
| 2024/10/30 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2024/10/28 | 2,600 | 2,601 | 2,551 | 2,551 | 900 |
| 2024/10/25 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2024/10/21 | 2,506 | 2,506 | 2,506 | 2,506 | 100 |
| 2024/10/16 | 2,506 | 2,506 | 2,506 | 2,506 | 100 |
| 2024/10/15 | 2,510 | 2,510 | 2,510 | 2,510 | 100 |
| 2024/10/11 | 2,525 | 2,525 | 2,525 | 2,525 | 100 |
| 2024/10/10 | 2,525 | 2,525 | 2,524 | 2,525 | 400 |
| 2024/10/07 | 2,635 | 2,635 | 2,525 | 2,525 | 800 |
| 2024/10/03 | 2,537 | 2,585 | 2,526 | 2,585 | 800 |
| 2024/10/02 | 2,683 | 2,685 | 2,585 | 2,585 | 800 |
| 2024/10/01 | 2,524 | 2,535 | 2,524 | 2,534 | 400 |
| 2024/09/30 | 2,509 | 2,515 | 2,441 | 2,515 | 1,100 |
| 2024/09/27 | 2,509 | 2,509 | 2,509 | 2,509 | 200 |
| 2024/09/26 | 2,540 | 2,580 | 2,533 | 2,533 | 1,000 |
| 2024/09/25 | 2,499 | 2,540 | 2,499 | 2,540 | 600 |
| 2024/09/24 | 2,530 | 2,546 | 2,496 | 2,498 | 1,400 |
| 2024/09/17 | 2,479 | 2,520 | 2,479 | 2,520 | 200 |
| 2024/09/13 | 2,476 | 2,476 | 2,476 | 2,476 | 100 |
| 2024/09/11 | 2,526 | 2,526 | 2,526 | 2,526 | 300 |
| 2024/09/10 | 2,515 | 2,549 | 2,450 | 2,516 | 1,800 |
| 2024/09/05 | 2,600 | 2,615 | 2,600 | 2,615 | 1,300 |
| 2024/09/04 | 2,655 | 2,655 | 2,600 | 2,615 | 1,100 |
| 2024/09/02 | 2,839 | 2,839 | 2,700 | 2,700 | 2,100 |
| 2024/08/29 | 2,840 | 2,840 | 2,800 | 2,800 | 200 |
| 2024/08/28 | 2,796 | 2,796 | 2,705 | 2,705 | 800 |
| 2024/08/27 | 2,646 | 2,646 | 2,646 | 2,646 | 100 |
| 2024/08/26 | 2,630 | 2,635 | 2,630 | 2,635 | 900 |
| 2024/08/23 | 2,650 | 2,650 | 2,600 | 2,600 | 700 |
| 2024/08/22 | 2,660 | 2,660 | 2,620 | 2,620 | 300 |
| 2024/08/20 | 2,710 | 2,710 | 2,710 | 2,710 | 200 |
| 2024/08/19 | 2,729 | 2,729 | 2,729 | 2,729 | 100 |
| 2024/08/15 | 2,629 | 2,629 | 2,629 | 2,629 | 100 |
| 2024/08/14 | 2,635 | 2,635 | 2,635 | 2,635 | 100 |
| 2024/08/13 | 2,696 | 2,696 | 2,646 | 2,646 | 600 |
| 2024/08/09 | 2,600 | 2,600 | 2,599 | 2,599 | 200 |
| 2024/08/08 | 2,615 | 2,615 | 2,575 | 2,575 | 200 |
| 2024/08/07 | 2,500 | 2,615 | 2,500 | 2,565 | 900 |
| 2024/08/06 | 2,600 | 2,750 | 2,550 | 2,750 | 700 |
| 2024/08/05 | 2,611 | 2,630 | 2,400 | 2,400 | 1,500 |
| 2024/08/02 | 2,799 | 2,799 | 2,715 | 2,715 | 600 |
| 2024/07/30 | 2,745 | 2,806 | 2,745 | 2,806 | 300 |
| 2024/07/29 | 2,754 | 2,754 | 2,736 | 2,736 | 300 |
| 2024/07/26 | 2,855 | 2,855 | 2,854 | 2,854 | 600 |
| 2024/07/25 | 2,800 | 2,805 | 2,800 | 2,805 | 200 |
| 2024/07/23 | 2,797 | 2,797 | 2,797 | 2,797 | 100 |
| 2024/07/19 | 2,797 | 2,797 | 2,797 | 2,797 | 200 |
| 2024/07/17 | 2,769 | 2,789 | 2,719 | 2,789 | 500 |
| 2024/07/16 | 2,771 | 2,771 | 2,760 | 2,760 | 900 |
| 2024/07/12 | 2,770 | 2,804 | 2,721 | 2,721 | 900 |
| 2024/07/11 | 2,839 | 2,839 | 2,786 | 2,786 | 400 |
| 2024/07/10 | 2,800 | 2,800 | 2,791 | 2,795 | 300 |
| 2024/07/09 | 2,800 | 2,813 | 2,800 | 2,813 | 400 |
| 2024/07/08 | 2,803 | 2,803 | 2,800 | 2,800 | 500 |
| 2024/07/05 | 2,810 | 2,850 | 2,810 | 2,850 | 700 |
| 2024/07/04 | 2,842 | 2,842 | 2,790 | 2,810 | 1,200 |
| 2024/07/03 | 2,890 | 2,890 | 2,840 | 2,840 | 300 |
| 2024/07/02 | 2,840 | 2,902 | 2,840 | 2,902 | 700 |
| 2024/07/01 | 2,845 | 2,845 | 2,840 | 2,840 | 300 |
| 2024/06/28 | 2,909 | 2,930 | 2,852 | 2,852 | 2,400 |
| 2024/06/27 | 2,860 | 2,860 | 2,806 | 2,809 | 1,200 |