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
2018/12/28 1,731 1,731 1,731 1,731 100
2018/12/27 1,729 1,758 1,727 1,731 700
2018/12/26 1,706 1,786 1,649 1,649 2,400
2018/12/25 1,650 1,666 1,610 1,666 3,400
2018/12/21 1,775 1,775 1,661 1,666 2,700
2018/12/20 1,799 1,839 1,790 1,790 2,800
2018/12/19 1,888 1,888 1,853 1,853 1,000
2018/12/18 1,959 1,959 1,901 1,901 700
2018/12/17 1,924 1,940 1,888 1,940 500
2018/12/14 1,964 1,964 1,924 1,924 200
2018/12/12 1,909 1,909 1,909 1,909 100
2018/12/11 1,933 1,933 1,908 1,909 900
2018/12/10 2,034 2,034 2,034 2,034 1,100
2018/12/07 1,957 1,957 1,954 1,954 300
2018/12/05 1,989 1,989 1,941 1,954 2,200
2018/12/04 1,960 1,975 1,960 1,975 200
2018/12/03 1,982 1,982 1,976 1,976 400
2018/11/30 1,965 1,965 1,965 1,965 100
2018/11/29 1,966 1,967 1,965 1,967 400
2018/11/27 1,989 1,989 1,950 1,989 700
2018/11/26 1,982 1,982 1,942 1,974 1,300
2018/11/22 1,950 1,982 1,902 1,982 800
2018/11/21 1,875 1,950 1,875 1,950 1,600
2018/11/20 1,908 1,908 1,875 1,875 1,300
2018/11/19 1,940 1,940 1,915 1,915 700
2018/11/16 1,953 1,953 1,940 1,940 600
2018/11/15 1,953 1,953 1,953 1,953 400
2018/11/14 1,959 1,959 1,953 1,953 300
2018/11/13 1,960 1,960 1,959 1,959 200
2018/11/09 1,980 1,980 1,960 1,960 700
2018/11/07 1,998 1,998 1,900 1,950 2,700
2018/11/06 1,980 1,998 1,960 1,998 2,200
2018/11/05 1,970 1,975 1,970 1,975 500
2018/11/02 1,970 1,971 1,965 1,965 1,800
2018/11/01 1,998 1,998 1,998 1,998 100
2018/10/30 1,988 1,988 1,987 1,988 500
2018/10/29 1,997 1,997 1,994 1,997 700
2018/10/26 2,010 2,010 2,000 2,000 1,300
2018/10/25 2,001 2,010 2,001 2,010 400
2018/10/24 2,010 2,010 2,010 2,010 100
2018/10/18 2,024 2,024 2,024 2,024 100
2018/10/16 2,007 2,007 2,007 2,007 100
2018/10/15 2,008 2,008 2,008 2,008 100
2018/10/11 2,004 2,004 2,001 2,001 400
2018/10/10 2,039 2,039 2,039 2,039 100
2018/10/03 2,033 2,074 2,025 2,025 300
2018/10/02 2,054 2,054 2,033 2,033 500
2018/10/01 2,022 2,054 2,020 2,054 800
2018/09/27 2,034 2,034 2,034 2,034 100
2018/09/26 2,095 2,095 2,095 2,095 400
2018/09/25 2,042 2,045 2,040 2,040 400
2018/09/21 2,030 2,059 2,030 2,042 600
2018/09/20 2,050 2,050 1,981 1,995 2,800
2018/09/19 2,031 2,031 2,031 2,031 100
2018/09/18 2,031 2,031 2,031 2,031 600
2018/09/13 2,037 2,037 2,031 2,031 1,100
2018/09/11 2,038 2,070 2,038 2,069 1,200
2018/09/07 2,035 2,038 2,035 2,038 200
2018/09/06 2,048 2,048 2,038 2,038 200
2018/09/05 2,036 2,036 2,036 2,036 100
2018/09/03 2,066 2,073 2,066 2,073 200
2018/08/31 2,040 2,053 2,040 2,053 500
2018/08/29 2,036 2,082 2,036 2,082 500
2018/08/28 2,042 2,044 2,037 2,037 600
2018/08/27 2,075 2,080 2,040 2,040 1,200
2018/08/24 2,032 2,100 2,030 2,040 1,300
2018/08/23 2,028 2,230 2,028 2,070 7,800
2018/08/22 2,038 2,038 2,028 2,028 900
2018/08/20 2,038 2,045 2,038 2,045 1,500
2018/08/17 2,028 2,040 2,028 2,040 700
2018/08/16 2,038 2,038 2,038 2,038 1,000
2018/08/15 2,025 2,038 2,025 2,038 300
2018/08/14 2,023 2,040 2,023 2,040 300
2018/08/13 2,026 2,038 2,021 2,023 2,300
2018/08/10 2,031 2,039 2,029 2,039 300
2018/08/08 2,040 2,040 2,040 2,040 300
2018/08/07 2,039 2,040 2,039 2,040 200
2018/08/06 2,040 2,040 2,026 2,040 3,200
2018/08/03 2,040 2,040 2,023 2,040 4,300
2018/08/02 2,039 2,039 2,038 2,039 500
2018/08/01 2,026 2,026 2,023 2,023 1,100
2018/07/31 2,025 2,025 2,025 2,025 100
2018/07/30 2,040 2,040 2,025 2,025 1,200
2018/07/27 2,039 2,040 2,039 2,040 1,100
2018/07/26 2,039 2,039 2,039 2,039 1,200
2018/07/25 2,025 2,030 2,025 2,030 200
2018/07/24 2,024 2,024 2,024 2,024 200
2018/07/23 2,040 2,040 2,023 2,024 700
2018/07/20 2,040 2,040 2,040 2,040 200
2018/07/19 2,068 2,068 2,047 2,047 200
2018/07/17 2,047 2,047 2,047 2,047 100
2018/07/13 2,054 2,054 2,047 2,047 200
2018/07/12 2,054 2,054 2,054 2,054 200
2018/07/10 2,075 2,075 2,075 2,075 200
2018/07/09 2,091 2,091 2,091 2,091 1,900
2018/07/06 2,095 2,095 2,091 2,091 400
2018/07/04 2,100 2,100 2,100 2,100 100
2018/07/03 2,130 2,130 2,100 2,100 1,400
2018/07/02 2,105 2,108 2,105 2,108 800
2018/06/29 2,154 2,154 2,104 2,104 1,600
2018/06/28 2,100 2,100 2,100 2,100 200
2018/06/26 2,110 2,110 2,100 2,100 700
2018/06/25 2,087 2,087 2,065 2,065 200
2018/06/22 2,089 2,089 2,089 2,089 100
2018/06/21 2,095 2,095 2,056 2,056 300
2018/06/20 2,097 2,098 2,094 2,095 2,400
2018/06/19 2,097 2,098 2,097 2,097 1,800
2018/06/18 2,076 2,097 2,050 2,097 400
2018/06/15 2,076 2,076 2,076 2,076 200
2018/06/14 2,097 2,097 2,097 2,097 1,000
2018/06/13 2,098 2,098 2,097 2,097 400
2018/06/12 2,167 2,167 2,098 2,098 2,900
2018/06/08 2,100 2,100 2,100 2,100 100
2018/06/07 2,100 2,100 2,097 2,100 300
2018/06/06 2,100 2,100 2,100 2,100 100
2018/06/05 2,100 2,100 2,097 2,100 1,300
2018/06/04 2,097 2,098 2,097 2,098 700
2018/06/01 2,098 2,098 2,098 2,098 100
2018/05/31 2,097 2,100 2,097 2,097 2,300
2018/05/30 2,097 2,097 2,090 2,097 1,900
2018/05/29 2,098 2,098 2,098 2,098 100
2018/05/28 2,099 2,099 2,076 2,098 900
2018/05/25 2,065 2,070 2,065 2,070 2,800
2018/05/24 2,060 2,065 2,060 2,065 400
2018/05/23 2,060 2,060 2,060 2,060 700
2018/05/22 2,065 2,065 2,060 2,060 400
2018/05/21 2,060 2,060 2,060 2,060 1,600
2018/05/18 2,060 2,060 2,060 2,060 400
2018/05/16 2,060 2,070 2,060 2,060 2,200
2018/05/14 2,050 2,060 2,050 2,060 2,000
2018/05/11 2,038 2,038 2,036 2,036 700
2018/05/10 2,020 2,020 2,020 2,020 100
2018/05/09 2,023 2,023 2,015 2,020 400
2018/05/08 2,015 2,015 2,015 2,015 100
2018/05/07 2,024 2,026 2,024 2,024 700
2018/05/02 2,024 2,024 2,024 2,024 100
2018/05/01 2,010 2,035 2,010 2,010 1,900
2018/04/27 2,011 2,011 2,010 2,010 2,300
2018/04/26 2,023 2,023 2,023 2,023 700
2018/04/25 2,015 2,021 2,015 2,021 300
2018/04/24 2,023 2,023 2,023 2,023 200
2018/04/23 2,023 2,023 2,023 2,023 100
2018/04/20 2,001 2,002 2,001 2,002 300
2018/04/16 2,002 2,002 2,002 2,002 300
2018/04/12 2,015 2,015 2,006 2,006 400
2018/04/09 2,020 2,021 2,015 2,015 400
2018/04/06 2,015 2,020 2,015 2,020 200
2018/04/05 2,016 2,016 2,015 2,015 200
2018/04/04 2,022 2,022 2,020 2,020 200
2018/04/03 2,080 2,080 2,030 2,030 200
2018/04/02 2,006 2,092 2,000 2,092 1,200
2018/03/30 2,099 2,099 2,032 2,032 300
2018/03/29 2,188 2,188 2,100 2,100 700
2018/03/28 1,999 1,999 1,997 1,998 800
2018/03/27 2,020 2,020 2,020 2,020 700
2018/03/26 2,020 2,020 2,018 2,018 700
2018/03/23 2,035 2,035 2,020 2,020 900
2018/03/22 2,048 2,053 2,045 2,047 500
2018/03/16 2,047 2,068 2,046 2,068 400
2018/03/13 2,047 2,047 2,047 2,047 200
2018/03/12 2,055 2,055 2,055 2,055 200
2018/03/09 2,049 2,049 2,049 2,049 400
2018/03/08 2,051 2,051 2,049 2,049 400
2018/03/06 2,061 2,061 2,051 2,051 200
2018/03/05 2,061 2,061 2,061 2,061 100
2018/03/02 2,101 2,101 2,100 2,100 300
2018/03/01 2,101 2,101 2,101 2,101 100
2018/02/28 2,106 2,106 2,061 2,102 700
2018/02/27 2,134 2,134 2,108 2,108 500
2018/02/26 2,083 2,225 2,055 2,063 4,100
2018/02/23 2,020 2,040 2,020 2,033 700
2018/02/22 2,020 2,020 2,020 2,020 100
2018/02/21 2,012 2,031 2,012 2,031 200
2018/02/20 2,028 2,028 2,011 2,011 300
2018/02/16 2,018 2,028 2,000 2,028 1,700
2018/02/15 2,018 2,030 2,018 2,030 400
2018/02/14 2,034 2,034 2,033 2,034 300
2018/02/13 2,044 2,044 2,020 2,034 400
2018/02/09 2,050 2,055 2,044 2,044 800
2018/02/08 2,050 2,050 2,050 2,050 100
2018/02/07 2,025 2,027 2,024 2,026 1,300
2018/02/06 2,066 2,070 2,010 2,011 2,800
2018/02/05 2,089 2,095 2,070 2,070 2,100
2018/02/02 2,102 2,115 2,091 2,095 3,700
2018/02/01 2,089 2,089 2,089 2,089 100
2018/01/31 2,113 2,113 2,101 2,110 400
2018/01/30 2,101 2,114 2,100 2,114 1,500
2018/01/29 2,117 2,117 2,115 2,115 400
2018/01/26 2,130 2,130 2,113 2,129 1,400
2018/01/25 2,111 2,120 2,111 2,120 600
2018/01/24 2,129 2,130 2,111 2,111 2,000
2018/01/23 2,090 2,125 2,090 2,111 1,800
2018/01/22 2,080 2,095 2,080 2,090 1,200
2018/01/19 2,092 2,092 2,065 2,065 1,300
2018/01/18 2,077 2,088 2,077 2,088 1,800
2018/01/17 2,075 2,075 2,075 2,075 2,500
2018/01/16 2,070 2,076 2,070 2,076 600
2018/01/15 2,070 2,070 2,070 2,070 1,000
2018/01/12 2,070 2,075 2,070 2,075 800
2018/01/11 2,074 2,074 2,069 2,070 500
2018/01/10 2,061 2,070 2,061 2,064 500
2018/01/09 2,056 2,075 2,056 2,059 1,200
2018/01/05 2,055 2,079 2,055 2,055 700
2018/01/04 2,053 2,063 2,050 2,055 1,400

このページの先頭へ