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
2026/07/31 2,516 2,516 2,510 2,510 300
2026/07/30 2,528 2,528 2,528 2,528 200
2026/07/29 2,581 2,581 2,578 2,578 300
2026/07/27 2,567 2,617 2,567 2,617 700
2026/07/24 2,601 2,601 2,601 2,601 300
2026/07/23 2,595 2,595 2,595 2,595 200
2026/07/22 2,613 2,613 2,594 2,613 400
2026/07/21 2,590 2,634 2,590 2,634 400
2026/07/17 2,580 2,599 2,580 2,599 500
2026/07/16 2,536 2,580 2,536 2,580 300
2026/07/15 2,522 2,572 2,522 2,565 500
2026/07/14 2,488 2,587 2,488 2,569 600
2026/07/13 2,524 2,524 2,524 2,524 1,100
2026/07/10 2,479 2,521 2,479 2,501 1,000
2026/07/09 2,537 2,537 2,471 2,488 3,300
2026/07/08 2,531 2,560 2,531 2,558 400
2026/07/07 2,493 2,543 2,493 2,543 400
2026/07/06 2,495 2,495 2,492 2,493 500
2026/07/03 2,482 2,482 2,482 2,482 200
2026/07/02 2,504 2,523 2,486 2,486 2,100
2026/07/01 2,505 2,550 2,500 2,550 1,700
2026/06/30 2,650 2,650 2,523 2,523 3,500
2026/06/29 2,501 2,551 2,501 2,550 300
2026/06/26 2,527 2,550 2,515 2,540 900
2026/06/25 2,548 2,600 2,548 2,550 1,800
2026/06/24 2,479 2,545 2,479 2,545 1,600
2026/06/23 2,479 2,479 2,479 2,479 200
2026/06/18 2,492 2,492 2,482 2,492 300
2026/06/17 2,492 2,492 2,492 2,492 400
2026/06/16 2,450 2,450 2,450 2,450 100
2026/06/15 2,414 2,455 2,414 2,455 500
2026/06/12 2,450 2,450 2,450 2,450 900
2026/06/11 2,458 2,458 2,458 2,458 100
2026/06/08 2,398 2,459 2,375 2,459 800
2026/06/05 2,400 2,401 2,400 2,401 200
2026/06/04 2,401 2,401 2,401 2,401 400
2026/06/02 2,420 2,420 2,420 2,420 400
2026/06/01 2,420 2,420 2,420 2,420 300
2026/05/26 2,450 2,450 2,450 2,450 500
2026/05/25 2,430 2,430 2,430 2,430 400
2026/05/22 2,460 2,460 2,450 2,450 600
2026/05/21 2,460 2,460 2,460 2,460 100
2026/05/20 2,451 2,451 2,451 2,451 100
2026/05/19 2,450 2,451 2,450 2,451 200
2026/05/18 2,450 2,450 2,410 2,450 400
2026/05/15 2,470 2,499 2,420 2,499 1,300
2026/05/14 2,421 2,421 2,421 2,421 100
2026/05/13 2,425 2,425 2,421 2,421 200
2026/05/12 2,450 2,450 2,450 2,450 100
2026/05/11 2,460 2,460 2,460 2,460 200
2026/05/07 2,460 2,460 2,460 2,460 200
2026/05/01 2,463 2,463 2,463 2,463 100
2026/04/30 2,413 2,413 2,413 2,413 300
2026/04/28 2,428 2,500 2,420 2,426 2,000
2026/04/27 2,420 2,420 2,420 2,420 600
2026/04/23 2,419 2,419 2,419 2,419 200
2026/04/21 2,419 2,419 2,419 2,419 300
2026/04/20 2,401 2,401 2,401 2,401 100
2026/04/17 2,401 2,420 2,400 2,420 600
2026/04/16 2,411 2,413 2,411 2,411 500
2026/04/14 2,425 2,432 2,406 2,432 500
2026/04/13 2,450 2,450 2,420 2,420 400
2026/04/08 2,405 2,465 2,405 2,465 500
2026/04/07 2,436 2,439 2,436 2,439 200
2026/04/06 2,424 2,424 2,424 2,424 100
2026/03/31 2,420 2,420 2,420 2,420 100
2026/03/30 2,420 2,422 2,420 2,420 600
2026/03/27 2,463 2,463 2,463 2,463 100
2026/03/26 2,461 2,500 2,461 2,500 1,000
2026/03/25 2,456 2,461 2,456 2,461 200
2026/03/24 2,457 2,457 2,436 2,456 400
2026/03/23 2,505 2,505 2,405 2,421 2,900
2026/03/18 2,520 2,520 2,520 2,520 100
2026/03/17 2,506 2,506 2,506 2,506 100
2026/03/16 2,509 2,509 2,506 2,506 200
2026/03/13 2,584 2,600 2,500 2,519 2,200
2026/03/12 2,572 2,580 2,517 2,546 1,800
2026/03/11 2,501 2,600 2,501 2,522 3,100
2026/03/10 2,500 2,501 2,500 2,501 200
2026/03/09 2,501 2,501 2,500 2,500 200
2026/03/06 2,530 2,530 2,530 2,530 200
2026/03/04 2,549 2,549 2,523 2,526 1,400
2026/03/03 2,534 2,534 2,526 2,526 300
2026/03/02 2,553 2,553 2,553 2,553 100
2026/02/27 2,575 2,575 2,575 2,575 300
2026/02/26 2,549 2,566 2,549 2,566 800
2026/02/25 2,539 2,539 2,539 2,539 100
2026/02/24 2,539 2,539 2,539 2,539 200
2026/02/17 2,525 2,525 2,525 2,525 100
2026/02/16 2,540 2,540 2,540 2,540 500
2026/02/13 2,504 2,585 2,504 2,585 2,000
2026/02/12 2,504 2,504 2,504 2,504 100
2026/02/10 2,529 2,529 2,510 2,510 300
2026/02/09 2,510 2,520 2,510 2,520 400
2026/02/06 2,470 2,497 2,470 2,497 800
2026/02/05 2,485 2,520 2,485 2,520 1,500
2026/02/04 2,472 2,496 2,472 2,496 500
2026/02/03 2,497 2,497 2,497 2,497 100
2026/02/02 2,487 2,524 2,475 2,494 1,500
2026/01/30 2,495 2,500 2,489 2,500 300
2026/01/27 2,535 2,535 2,535 2,535 200
2026/01/26 2,497 2,534 2,497 2,534 1,100
2026/01/21 2,478 2,478 2,478 2,478 300
2026/01/20 2,478 2,500 2,478 2,500 300
2026/01/19 2,481 2,481 2,478 2,478 200
2026/01/16 2,489 2,500 2,489 2,500 200
2026/01/15 2,500 2,500 2,442 2,499 1,200
2026/01/13 2,496 2,496 2,496 2,496 1,100
2026/01/09 2,496 2,496 2,496 2,496 200
2026/01/08 2,496 2,496 2,495 2,496 1,000
2026/01/07 2,496 2,496 2,496 2,496 900
2026/01/06 2,518 2,518 2,502 2,502 700
2026/01/05 2,500 2,518 2,499 2,518 500
2025/12/30 2,431 2,502 2,431 2,502 400
2025/12/29 2,470 2,470 2,442 2,442 700
2025/12/26 2,466 2,475 2,466 2,475 1,200
2025/12/25 2,475 2,500 2,475 2,499 600
2025/12/24 2,474 2,474 2,474 2,474 200
2025/12/23 2,468 2,471 2,468 2,471 200
2025/12/22 2,466 2,467 2,466 2,467 200
2025/12/19 2,454 2,465 2,454 2,465 300
2025/12/18 2,499 2,499 2,449 2,464 700
2025/12/17 2,452 2,452 2,452 2,452 200
2025/12/15 2,579 2,579 2,502 2,502 1,200
2025/12/12 2,458 2,555 2,458 2,555 300
2025/12/11 2,501 2,501 2,501 2,501 100
2025/12/10 2,480 2,550 2,451 2,501 1,800
2025/12/09 2,460 2,460 2,460 2,460 100
2025/12/08 2,475 2,485 2,460 2,460 700
2025/12/05 2,469 2,475 2,461 2,475 1,400
2025/12/04 2,458 2,460 2,448 2,448 400
2025/12/03 2,470 2,470 2,425 2,425 2,100
2025/12/02 2,468 2,470 2,468 2,470 1,100
2025/12/01 2,464 2,466 2,460 2,460 500
2025/11/28 2,438 2,460 2,431 2,460 500
2025/11/27 2,450 2,450 2,450 2,450 100
2025/11/26 2,450 2,451 2,449 2,449 1,000
2025/11/25 2,448 2,450 2,448 2,450 400
2025/11/21 2,447 2,447 2,447 2,447 100
2025/11/20 2,438 2,450 2,421 2,439 1,400
2025/11/19 2,450 2,450 2,423 2,440 700
2025/11/17 2,435 2,450 2,435 2,450 900
2025/11/14 2,415 2,454 2,415 2,430 900
2025/11/13 2,415 2,415 2,415 2,415 100
2025/11/12 2,412 2,412 2,412 2,412 100
2025/11/10 2,420 2,420 2,420 2,420 300
2025/11/07 2,440 2,440 2,439 2,439 200
2025/11/06 2,416 2,416 2,416 2,416 300
2025/11/05 2,413 2,438 2,413 2,430 500
2025/11/04 2,423 2,423 2,420 2,420 500
2025/10/31 2,480 2,480 2,440 2,440 600
2025/10/30 2,455 2,455 2,446 2,446 300
2025/10/27 2,489 2,489 2,449 2,483 400
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

このページの先頭へ