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 |
---|---|---|---|---|---|
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 |
2024/06/26 | 2,860 | 2,860 | 2,860 | 2,860 | 500 |
2024/06/25 | 2,856 | 2,856 | 2,810 | 2,810 | 700 |
2024/06/24 | 2,787 | 2,856 | 2,787 | 2,856 | 700 |
2024/06/21 | 2,785 | 2,785 | 2,737 | 2,737 | 1,800 |
2024/06/19 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2024/06/18 | 2,799 | 2,800 | 2,799 | 2,800 | 300 |
2024/06/17 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
2024/06/14 | 2,749 | 2,749 | 2,749 | 2,749 | 200 |
2024/06/11 | 2,730 | 2,749 | 2,730 | 2,749 | 200 |
2024/06/10 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2024/06/05 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
2024/06/04 | 2,755 | 2,755 | 2,700 | 2,700 | 400 |
2024/06/03 | 2,688 | 2,755 | 2,688 | 2,755 | 300 |
2024/05/31 | 2,688 | 2,688 | 2,688 | 2,688 | 200 |
2024/05/29 | 2,738 | 2,738 | 2,738 | 2,738 | 100 |
2024/05/28 | 2,799 | 2,799 | 2,726 | 2,726 | 400 |
2024/05/27 | 2,776 | 2,776 | 2,683 | 2,683 | 1,200 |
2024/05/24 | 2,684 | 2,685 | 2,684 | 2,685 | 200 |
2024/05/21 | 2,680 | 2,680 | 2,680 | 2,680 | 100 |
2024/05/20 | 2,653 | 2,719 | 2,653 | 2,719 | 1,400 |
2024/05/17 | 2,763 | 2,763 | 2,733 | 2,733 | 300 |
2024/05/16 | 2,749 | 2,749 | 2,713 | 2,713 | 400 |
2024/05/13 | 2,738 | 2,738 | 2,738 | 2,738 | 400 |
2024/05/10 | 2,700 | 2,750 | 2,623 | 2,750 | 1,000 |
2024/05/08 | 2,605 | 2,605 | 2,605 | 2,605 | 700 |
2024/05/07 | 2,609 | 2,609 | 2,609 | 2,609 | 400 |
2024/05/02 | 2,590 | 2,609 | 2,571 | 2,609 | 1,200 |
2024/05/01 | 2,620 | 2,620 | 2,620 | 2,620 | 200 |
2024/04/30 | 2,620 | 2,620 | 2,620 | 2,620 | 300 |
2024/04/26 | 2,698 | 2,698 | 2,698 | 2,698 | 500 |
2024/04/25 | 2,630 | 2,650 | 2,630 | 2,650 | 200 |
2024/04/24 | 2,562 | 2,629 | 2,561 | 2,629 | 700 |
2024/04/23 | 2,590 | 2,590 | 2,562 | 2,562 | 300 |
2024/04/22 | 2,593 | 2,593 | 2,562 | 2,562 | 300 |
2024/04/19 | 2,613 | 2,613 | 2,600 | 2,600 | 600 |
2024/04/18 | 2,739 | 2,739 | 2,663 | 2,663 | 600 |
2024/04/16 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
2024/04/15 | 2,701 | 2,730 | 2,701 | 2,730 | 500 |
2024/04/11 | 2,801 | 2,801 | 2,751 | 2,751 | 400 |
2024/04/10 | 2,847 | 2,847 | 2,817 | 2,817 | 500 |
2024/04/09 | 2,935 | 2,935 | 2,852 | 2,897 | 600 |
2024/04/08 | 3,000 | 3,000 | 2,849 | 2,935 | 3,200 |
2024/04/05 | 2,800 | 3,095 | 2,800 | 3,025 | 4,500 |
2024/04/04 | 2,835 | 2,835 | 2,800 | 2,800 | 300 |
2024/04/03 | 2,820 | 2,825 | 2,820 | 2,825 | 300 |
2024/04/02 | 2,800 | 2,825 | 2,755 | 2,825 | 2,100 |
2024/04/01 | 2,797 | 2,811 | 2,761 | 2,800 | 1,200 |
2024/03/29 | 2,758 | 2,810 | 2,755 | 2,810 | 600 |
2024/03/28 | 2,880 | 2,880 | 2,805 | 2,805 | 400 |
2024/03/27 | 2,795 | 2,800 | 2,752 | 2,800 | 1,000 |
2024/03/26 | 2,809 | 2,809 | 2,796 | 2,796 | 800 |
2024/03/25 | 2,840 | 2,840 | 2,831 | 2,840 | 700 |
2024/03/22 | 2,789 | 2,845 | 2,789 | 2,845 | 700 |
2024/03/21 | 2,805 | 2,839 | 2,805 | 2,839 | 400 |
2024/03/19 | 2,840 | 2,849 | 2,827 | 2,827 | 300 |
2024/03/18 | 2,740 | 2,848 | 2,740 | 2,840 | 3,400 |
2024/03/15 | 2,722 | 2,741 | 2,722 | 2,741 | 400 |
2024/03/14 | 2,753 | 2,798 | 2,729 | 2,751 | 1,100 |
2024/03/13 | 2,771 | 2,771 | 2,722 | 2,722 | 3,300 |
2024/03/12 | 2,733 | 2,800 | 2,717 | 2,771 | 4,800 |
2024/03/11 | 2,600 | 2,886 | 2,600 | 2,733 | 22,000 |
2024/03/08 | 2,450 | 2,450 | 2,450 | 2,450 | 1,900 |
2024/03/07 | 2,414 | 2,414 | 2,414 | 2,414 | 100 |
2024/03/06 | 2,413 | 2,413 | 2,413 | 2,413 | 100 |
2024/03/05 | 2,382 | 2,412 | 2,382 | 2,412 | 700 |
2024/03/04 | 2,412 | 2,444 | 2,394 | 2,412 | 1,600 |
2024/03/01 | 2,412 | 2,412 | 2,412 | 2,412 | 200 |
2024/02/29 | 2,402 | 2,412 | 2,402 | 2,412 | 400 |
2024/02/28 | 2,412 | 2,414 | 2,412 | 2,412 | 800 |
2024/02/27 | 2,405 | 2,405 | 2,405 | 2,405 | 100 |
2024/02/26 | 2,444 | 2,444 | 2,412 | 2,412 | 900 |
2024/02/22 | 2,411 | 2,411 | 2,403 | 2,410 | 1,000 |
2024/02/21 | 2,405 | 2,411 | 2,404 | 2,411 | 400 |
2024/02/20 | 2,401 | 2,401 | 2,401 | 2,401 | 500 |
2024/02/19 | 2,440 | 2,440 | 2,402 | 2,419 | 600 |
2024/02/16 | 2,416 | 2,445 | 2,400 | 2,440 | 2,700 |
2024/02/15 | 2,378 | 2,424 | 2,374 | 2,416 | 900 |
2024/02/14 | 2,380 | 2,380 | 2,373 | 2,373 | 1,600 |
2024/02/13 | 2,426 | 2,426 | 2,340 | 2,374 | 1,700 |
2024/02/09 | 2,341 | 2,341 | 2,337 | 2,337 | 500 |
2024/02/08 | 2,284 | 2,411 | 2,284 | 2,342 | 6,600 |
2024/02/07 | 2,415 | 2,498 | 2,273 | 2,273 | 5,300 |
2024/02/06 | 2,450 | 2,450 | 2,405 | 2,429 | 1,100 |
2024/02/05 | 2,390 | 2,433 | 2,320 | 2,428 | 4,300 |
2024/02/02 | 2,373 | 2,392 | 2,373 | 2,390 | 800 |
2024/02/01 | 2,380 | 2,390 | 2,380 | 2,390 | 800 |
2024/01/31 | 2,338 | 2,338 | 2,338 | 2,338 | 100 |
2024/01/30 | 2,375 | 2,386 | 2,338 | 2,338 | 1,100 |
2024/01/29 | 2,390 | 2,391 | 2,363 | 2,380 | 800 |
2024/01/26 | 2,394 | 2,400 | 2,343 | 2,400 | 1,000 |
2024/01/25 | 2,366 | 2,400 | 2,366 | 2,380 | 900 |
2024/01/24 | 2,342 | 2,342 | 2,342 | 2,342 | 100 |
2024/01/23 | 2,358 | 2,365 | 2,335 | 2,365 | 600 |
2024/01/22 | 2,330 | 2,330 | 2,329 | 2,329 | 200 |
2024/01/19 | 2,300 | 2,300 | 2,300 | 2,300 | 1,200 |
2024/01/18 | 2,310 | 2,333 | 2,291 | 2,291 | 400 |
2024/01/17 | 2,300 | 2,300 | 2,300 | 2,300 | 100 |
2024/01/16 | 2,324 | 2,324 | 2,300 | 2,300 | 2,000 |
2024/01/15 | 2,324 | 2,364 | 2,310 | 2,315 | 2,100 |
2024/01/12 | 2,332 | 2,370 | 2,324 | 2,324 | 1,600 |
2024/01/11 | 2,286 | 2,299 | 2,260 | 2,281 | 900 |
2024/01/10 | 2,268 | 2,296 | 2,268 | 2,282 | 1,200 |
2024/01/09 | 2,297 | 2,325 | 2,284 | 2,284 | 300 |
2024/01/05 | 2,297 | 2,297 | 2,264 | 2,297 | 300 |
2024/01/04 | 2,240 | 2,290 | 2,240 | 2,247 | 300 |
2023/12/28 | 2,280 | 2,287 | 2,237 | 2,287 | 700 |
2023/12/27 | 2,240 | 2,287 | 2,237 | 2,286 | 500 |
2023/12/26 | 2,245 | 2,245 | 2,237 | 2,237 | 800 |
2023/12/25 | 2,278 | 2,278 | 2,231 | 2,236 | 1,300 |
2023/12/22 | 2,279 | 2,293 | 2,278 | 2,293 | 800 |
2023/12/21 | 2,305 | 2,305 | 2,300 | 2,300 | 300 |
2023/12/20 | 2,297 | 2,304 | 2,297 | 2,304 | 2,300 |
2023/12/19 | 2,305 | 2,305 | 2,305 | 2,305 | 2,100 |
2023/12/18 | 2,373 | 2,373 | 2,292 | 2,305 | 600 |
2023/12/15 | 2,363 | 2,363 | 2,323 | 2,323 | 1,100 |
2023/12/14 | 2,363 | 2,363 | 2,363 | 2,363 | 100 |
2023/12/13 | 2,351 | 2,351 | 2,350 | 2,350 | 400 |
2023/12/12 | 2,385 | 2,385 | 2,357 | 2,357 | 200 |
2023/12/11 | 2,415 | 2,415 | 2,396 | 2,400 | 1,100 |
2023/12/08 | 2,394 | 2,415 | 2,394 | 2,415 | 1,000 |
2023/12/06 | 2,390 | 2,400 | 2,354 | 2,354 | 1,500 |
2023/12/05 | 2,428 | 2,428 | 2,377 | 2,377 | 1,900 |
2023/12/04 | 2,360 | 2,400 | 2,360 | 2,396 | 1,300 |
2023/12/01 | 2,399 | 2,399 | 2,380 | 2,393 | 300 |
2023/11/30 | 2,335 | 2,395 | 2,335 | 2,395 | 2,000 |
2023/11/29 | 2,298 | 2,335 | 2,298 | 2,335 | 600 |
2023/11/28 | 2,281 | 2,298 | 2,281 | 2,298 | 400 |
2023/11/27 | 2,370 | 2,370 | 2,278 | 2,278 | 1,200 |
2023/11/24 | 2,380 | 2,380 | 2,335 | 2,335 | 400 |
2023/11/22 | 2,377 | 2,377 | 2,377 | 2,377 | 100 |
2023/11/21 | 2,327 | 2,327 | 2,327 | 2,327 | 300 |
2023/11/20 | 2,323 | 2,326 | 2,323 | 2,326 | 900 |
2023/11/17 | 2,373 | 2,373 | 2,373 | 2,373 | 200 |
2023/11/16 | 2,400 | 2,434 | 2,364 | 2,379 | 800 |
2023/11/15 | 2,370 | 2,376 | 2,370 | 2,376 | 700 |
2023/11/14 | 2,400 | 2,400 | 2,373 | 2,373 | 200 |
2023/11/13 | 2,398 | 2,400 | 2,370 | 2,382 | 800 |
2023/11/10 | 2,373 | 2,377 | 2,373 | 2,373 | 1,400 |
2023/11/09 | 2,373 | 2,373 | 2,373 | 2,373 | 300 |
2023/11/08 | 2,373 | 2,378 | 2,373 | 2,373 | 1,100 |
2023/11/07 | 2,388 | 2,400 | 2,373 | 2,397 | 900 |
2023/11/06 | 2,373 | 2,399 | 2,323 | 2,399 | 2,000 |
2023/11/02 | 2,373 | 2,373 | 2,373 | 2,373 | 100 |
2023/11/01 | 2,342 | 2,385 | 2,331 | 2,373 | 1,900 |
2023/10/31 | 2,373 | 2,380 | 2,292 | 2,292 | 800 |
2023/10/30 | 2,379 | 2,400 | 2,373 | 2,400 | 800 |
2023/10/27 | 2,400 | 2,400 | 2,356 | 2,374 | 1,300 |
2023/10/26 | 2,445 | 2,445 | 2,373 | 2,373 | 1,400 |
2023/10/25 | 2,398 | 2,401 | 2,397 | 2,400 | 1,400 |
2023/10/24 | 2,499 | 2,499 | 2,415 | 2,433 | 1,500 |
2023/10/23 | 2,487 | 2,487 | 2,420 | 2,486 | 1,600 |
2023/10/20 | 2,450 | 2,487 | 2,402 | 2,487 | 1,000 |
2023/10/19 | 2,500 | 2,500 | 2,373 | 2,450 | 1,000 |
2023/10/18 | 2,373 | 2,475 | 2,323 | 2,475 | 3,500 |
2023/10/17 | 2,274 | 2,678 | 2,274 | 2,373 | 20,600 |
2023/10/16 | 2,257 | 2,275 | 2,218 | 2,261 | 4,700 |
2023/10/13 | 2,390 | 2,390 | 2,300 | 2,304 | 2,600 |
2023/10/12 | 2,438 | 2,438 | 2,371 | 2,390 | 2,400 |
2023/10/11 | 2,434 | 2,450 | 2,373 | 2,388 | 4,600 |
2023/10/10 | 2,431 | 2,480 | 2,410 | 2,434 | 3,000 |
2023/10/06 | 2,510 | 2,532 | 2,430 | 2,431 | 6,200 |
2023/10/05 | 2,400 | 2,540 | 2,300 | 2,537 | 28,100 |
2023/10/04 | 3,020 | 3,220 | 2,351 | 2,351 | 186,100 |
2023/10/03 | 2,249 | 2,718 | 2,249 | 2,718 | 29,000 |
2023/10/02 | 2,357 | 2,524 | 2,160 | 2,218 | 15,900 |
2023/09/29 | 2,500 | 2,500 | 2,280 | 2,319 | 7,500 |
2023/09/28 | 2,621 | 2,850 | 2,525 | 2,530 | 5,900 |
2023/09/27 | 2,585 | 2,791 | 2,483 | 2,651 | 19,500 |
2023/09/26 | 3,235 | 3,235 | 3,005 | 3,005 | 28,900 |
2023/09/25 | 2,273 | 2,733 | 2,230 | 2,733 | 13,700 |
2023/09/22 | 2,196 | 2,233 | 2,158 | 2,233 | 900 |
2023/09/21 | 2,199 | 2,359 | 2,150 | 2,194 | 6,700 |
2023/09/20 | 2,119 | 2,119 | 2,119 | 2,119 | 200 |
2023/09/15 | 2,120 | 2,120 | 2,110 | 2,110 | 400 |
2023/09/14 | 2,109 | 2,143 | 2,109 | 2,121 | 800 |
2023/09/13 | 2,105 | 2,106 | 2,105 | 2,106 | 300 |
2023/09/11 | 2,082 | 2,082 | 2,082 | 2,082 | 200 |
2023/09/08 | 2,082 | 2,082 | 2,082 | 2,082 | 300 |
2023/09/07 | 2,090 | 2,095 | 2,085 | 2,085 | 300 |
2023/09/06 | 2,095 | 2,095 | 2,093 | 2,093 | 400 |
2023/09/05 | 2,081 | 2,100 | 2,081 | 2,100 | 200 |
2023/09/01 | 2,092 | 2,092 | 2,092 | 2,092 | 400 |