日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/10/24 2,450 2,490 2,450 2,484 2,300
2025/10/23 2,430 2,435 2,430 2,435 600
2025/10/22 2,400 2,400 2,400 2,400 200
2025/10/21 2,410 2,410 2,406 2,406 200
2025/10/17 2,400 2,400 2,400 2,400 500
2025/10/15 2,401 2,430 2,380 2,430 2,200
2025/10/14 2,435 2,435 2,435 2,435 300
2025/10/10 2,435 2,435 2,435 2,435 100
2025/10/09 2,489 2,489 2,489 2,489 100
2025/10/07 2,480 2,480 2,451 2,451 200
2025/10/06 2,400 2,500 2,400 2,470 3,900
2025/10/03 2,410 2,415 2,410 2,415 300
2025/10/02 2,410 2,410 2,410 2,410 100
2025/10/01 2,438 2,438 2,408 2,410 500
2025/09/30 2,400 2,470 2,400 2,470 1,600
2025/09/29 2,440 2,440 2,440 2,440 100
2025/09/26 2,460 2,479 2,440 2,474 1,000
2025/09/25 2,469 2,479 2,469 2,479 200
2025/09/24 2,467 2,479 2,466 2,468 500
2025/09/22 2,465 2,515 2,465 2,490 1,100
2025/09/18 2,515 2,515 2,515 2,515 100
2025/09/17 2,498 2,522 2,471 2,519 1,600
2025/09/16 2,470 2,470 2,470 2,470 100
2025/09/12 2,460 2,460 2,460 2,460 300
2025/09/10 2,441 2,469 2,441 2,469 400
2025/09/09 2,465 2,465 2,438 2,440 2,100
2025/09/08 2,461 2,461 2,461 2,461 200
2025/09/05 2,513 2,514 2,466 2,466 400
2025/09/03 2,491 2,491 2,491 2,491 200
2025/09/02 2,493 2,513 2,493 2,513 400
2025/09/01 2,528 2,528 2,439 2,489 1,100
2025/08/28 2,462 2,514 2,462 2,514 400
2025/08/27 2,490 2,490 2,489 2,489 200
2025/08/26 2,530 2,566 2,516 2,516 1,000
2025/08/25 2,525 2,530 2,524 2,530 800
2025/08/22 2,519 2,519 2,501 2,515 600
2025/08/21 2,500 2,518 2,500 2,518 1,100
2025/08/19 2,469 2,516 2,450 2,516 1,000
2025/08/18 2,454 2,502 2,452 2,502 1,200
2025/08/15 2,455 2,465 2,455 2,465 300
2025/08/13 2,493 2,493 2,493 2,493 200
2025/08/12 2,540 2,540 2,538 2,538 200
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

このページの先頭へ