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
2010/12/30 0 0 0 157 0
2010/12/29 0 0 0 157 0
2010/12/28 0 0 0 157 0
2010/12/27 159 159 157 157 8,000
2010/12/24 160 160 159 159 4,000
2010/12/22 160 160 160 160 1,000
2010/12/21 158 158 158 158 3,000
2010/12/20 156 157 156 157 3,000
2010/12/17 156 158 154 154 6,000
2010/12/16 153 153 140 151 21,000
2010/12/15 157 157 157 157 1,000
2010/12/14 0 0 0 158 0
2010/12/13 158 158 158 158 2,000
2010/12/10 153 154 153 154 2,000
2010/12/09 151 151 151 151 2,000
2010/12/08 151 154 151 154 4,000
2010/12/07 155 156 155 156 2,000
2010/12/06 149 155 149 155 4,000
2010/12/03 148 150 148 150 4,000
2010/12/02 146 147 146 147 2,000
2010/12/01 146 146 146 146 1,000
2010/11/30 147 147 147 147 2,000
2010/11/29 145 147 145 147 2,000
2010/11/26 143 143 143 143 9,000
2010/11/25 145 146 145 145 6,000
2010/11/24 145 146 145 146 7,000
2010/11/22 141 146 141 146 12,000
2010/11/19 0 0 0 140 0
2010/11/18 0 0 0 140 0
2010/11/17 0 0 0 140 0
2010/11/16 140 140 140 140 1,000
2010/11/15 0 0 0 141 0
2010/11/12 0 0 0 141 0
2010/11/11 141 141 141 141 3,000
2010/11/10 0 0 0 136 0
2010/11/09 136 136 136 136 2,000
2010/11/08 137 137 137 137 2,000
2010/11/05 0 0 0 137 0
2010/11/04 0 0 0 137 0
2010/11/02 137 137 137 137 1,000
2010/11/01 0 0 0 136 0
2010/10/29 138 138 136 136 3,000
2010/10/28 138 138 138 138 1,000
2010/10/27 131 148 131 143 23,000
2010/10/26 134 134 134 134 7,000
2010/10/25 139 139 139 139 1,000
2010/10/22 136 136 136 136 1,000
2010/10/21 0 0 0 136 0
2010/10/20 131 136 131 136 10,000
2010/10/19 0 0 0 136 0
2010/10/18 136 136 136 136 2,000
2010/10/15 136 136 136 136 1,000
2010/10/14 132 132 132 132 3,000
2010/10/13 133 133 133 133 1,000
2010/10/12 136 136 136 136 2,000
2010/10/08 137 137 136 136 6,000
2010/10/07 0 0 0 138 0
2010/10/06 138 138 138 138 1,000
2010/10/05 137 140 137 140 2,000
2010/10/04 140 140 140 140 8,000
2010/10/01 0 0 0 142 0
2010/09/30 142 142 142 142 1,000
2010/09/29 0 0 0 144 0
2010/09/28 0 0 0 144 0
2010/09/27 144 144 144 144 6,000
2010/09/24 147 147 146 146 2,000
2010/09/22 0 0 0 145 0
2010/09/21 146 146 145 145 3,000
2010/09/17 0 0 0 146 0
2010/09/16 0 0 0 146 0
2010/09/15 0 0 0 146 0
2010/09/14 0 0 0 146 0
2010/09/13 0 0 0 146 0
2010/09/10 144 146 144 146 3,000
2010/09/09 0 0 0 137 0
2010/09/08 0 0 0 137 0
2010/09/07 0 0 0 137 0
2010/09/06 137 137 137 137 2,000
2010/09/03 139 139 139 139 3,000
2010/09/02 137 139 137 139 3,000
2010/09/01 142 142 142 142 1,000
2010/08/31 142 142 142 142 1,000
2010/08/30 142 142 142 142 3,000
2010/08/27 140 142 140 142 10,000
2010/08/26 146 146 145 145 15,000
2010/08/25 151 151 150 150 2,000
2010/08/24 149 149 149 149 1,000
2010/08/23 0 0 0 150 0
2010/08/20 156 156 141 150 8,000
2010/08/19 0 0 0 157 0
2010/08/18 0 0 0 157 0
2010/08/17 0 0 0 157 0
2010/08/16 0 0 0 157 0
2010/08/13 0 0 0 157 0
2010/08/12 0 0 0 157 0
2010/08/11 157 157 157 157 3,000
2010/08/10 0 0 0 157 0
2010/08/09 156 157 156 157 2,000
2010/08/06 156 156 155 155 2,000
2010/08/05 0 0 0 156 0
2010/08/04 156 156 156 156 3,000
2010/08/03 159 159 157 157 8,000
2010/08/02 157 157 157 157 1,000
2010/07/30 155 155 155 155 6,000
2010/07/29 0 0 0 160 0
2010/07/28 160 160 160 160 1,000
2010/07/27 0 0 0 159 0
2010/07/26 161 161 159 159 7,000
2010/07/23 165 165 164 165 5,000
2010/07/22 0 0 0 160 0
2010/07/21 160 160 160 160 1,000
2010/07/20 158 158 158 158 1,000
2010/07/16 163 163 163 163 4,000
2010/07/15 0 0 0 165 0
2010/07/14 0 0 0 165 0
2010/07/13 0 0 0 165 0
2010/07/12 165 165 165 165 10,000
2010/07/09 170 170 163 163 2,000
2010/07/08 169 169 169 169 1,000
2010/07/07 172 172 172 172 1,000
2010/07/06 0 0 0 168 0
2010/07/05 168 170 168 168 7,000
2010/07/02 166 172 166 172 3,000
2010/07/01 0 0 0 166 0
2010/06/30 166 166 166 166 1,000
2010/06/29 169 169 169 169 10,000
2010/06/28 169 169 169 169 6,000
2010/06/25 168 170 168 169 4,000
2010/06/24 165 165 165 165 1,000
2010/06/23 0 0 0 164 0
2010/06/22 0 0 0 164 0
2010/06/21 0 0 0 164 0
2010/06/18 164 164 164 164 4,000
2010/06/17 0 0 0 164 0
2010/06/16 0 0 0 164 0
2010/06/15 0 0 0 164 0
2010/06/14 0 0 0 164 0
2010/06/11 0 0 0 164 0
2010/06/10 164 164 164 164 2,000
2010/06/09 0 0 0 166 0
2010/06/08 0 0 0 166 0
2010/06/07 0 0 0 166 0
2010/06/04 0 0 0 166 0
2010/06/03 0 0 0 166 0
2010/06/02 0 0 0 166 0
2010/06/01 0 0 0 166 0
2010/05/31 0 0 0 166 0
2010/05/28 0 0 0 166 0
2010/05/27 0 0 0 166 0
2010/05/26 166 166 166 166 6,000
2010/05/25 0 0 0 165 0
2010/05/24 165 165 165 165 1,000
2010/05/21 161 161 161 161 4,000
2010/05/20 165 165 165 165 1,000
2010/05/19 0 0 0 174 0
2010/05/18 0 0 0 174 0
2010/05/17 174 174 174 174 1,000
2010/05/14 165 168 165 168 7,000
2010/05/13 0 0 0 175 0
2010/05/12 0 0 0 175 0
2010/05/11 175 175 175 175 1,000
2010/05/10 165 165 165 165 1,000
2010/05/07 166 166 165 165 3,000
2010/05/06 169 169 169 169 3,000
2010/04/30 171 175 171 174 7,000
2010/04/28 172 172 172 172 1,000
2010/04/27 172 172 172 172 2,000
2010/04/26 168 174 168 174 72,000
2010/04/23 169 169 165 167 11,000
2010/04/22 167 167 167 167 3,000
2010/04/21 170 170 170 170 4,000
2010/04/20 175 175 175 175 2,000
2010/04/19 0 0 0 178 0
2010/04/16 178 178 175 178 15,000
2010/04/15 171 178 171 178 7,000
2010/04/14 0 0 0 166 0
2010/04/13 0 0 0 166 0
2010/04/12 0 0 0 166 0
2010/04/09 0 0 0 166 0
2010/04/08 166 166 166 166 2,000
2010/04/07 169 169 169 169 2,000
2010/04/06 167 167 165 167 5,000
2010/04/05 0 0 0 167 0
2010/04/02 0 0 0 167 0
2010/04/01 167 167 167 167 2,000
2010/03/29 168 168 168 168 3,000
2010/03/26 178 178 178 178 5,000
2010/03/25 168 178 168 178 3,000
2010/03/23 160 160 160 160 3,000
2010/03/19 161 161 161 161 1,000
2010/03/18 159 159 159 159 2,000
2010/03/15 159 159 159 159 6,000
2010/03/11 159 159 158 158 5,000
2010/03/10 159 159 159 159 1,000
2010/03/08 160 160 156 159 6,000
2010/03/04 157 157 157 157 2,000
2010/03/03 157 157 157 157 2,000
2010/03/02 158 158 158 158 7,000
2010/03/01 158 158 158 158 14,000
2010/02/26 158 161 158 161 17,000
2010/02/25 170 170 167 168 5,000
2010/02/23 167 167 167 167 1,000
2010/02/22 167 167 167 167 2,000
2010/02/03 168 172 168 172 4,000
2010/01/29 163 163 163 163 1,000
2010/01/28 165 165 165 165 3,000
2010/01/26 167 167 165 165 13,000
2010/01/25 169 169 169 169 3,000
2010/01/22 163 165 163 165 5,000
2010/01/21 162 162 162 162 1,000
2010/01/14 158 159 158 159 4,000
2010/01/13 157 157 157 157 7,000

このページの先頭へ