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
2019/12/30 2,065 2,065 2,024 2,030 2,200
2019/12/27 2,059 2,077 2,058 2,068 3,000
2019/12/26 2,058 2,058 2,046 2,046 1,700
2019/12/25 2,037 2,040 2,037 2,040 400
2019/12/24 2,020 2,037 2,006 2,036 2,000
2019/12/23 2,010 2,016 1,980 2,010 1,600
2019/12/20 1,962 1,980 1,962 1,980 900
2019/12/19 1,980 1,980 1,980 1,980 1,200
2019/12/18 1,970 1,993 1,970 1,993 1,300
2019/12/17 1,973 1,973 1,973 1,973 200
2019/12/16 1,944 2,000 1,944 2,000 1,800
2019/12/13 1,972 1,973 1,946 1,946 1,400
2019/12/12 2,000 2,000 1,978 1,979 1,800
2019/12/11 2,006 2,012 2,000 2,004 800
2019/12/10 2,015 2,020 2,011 2,019 1,000
2019/12/09 2,050 2,050 2,015 2,015 1,500
2019/12/06 2,021 2,023 2,010 2,011 2,400
2019/12/05 1,998 2,050 1,998 2,024 3,700
2019/12/04 1,995 1,995 1,926 1,977 3,200
2019/12/03 1,895 1,960 1,895 1,932 3,000
2019/12/02 1,872 1,891 1,872 1,891 700
2019/11/29 1,868 1,872 1,868 1,872 400
2019/11/28 1,870 1,873 1,860 1,860 1,300
2019/11/27 1,869 1,869 1,869 1,869 100
2019/11/26 1,890 1,890 1,853 1,869 2,000
2019/11/25 1,856 1,890 1,856 1,890 1,500
2019/11/22 1,839 1,840 1,839 1,840 600
2019/11/21 1,851 1,860 1,826 1,840 3,300
2019/11/20 1,850 1,854 1,850 1,854 200
2019/11/19 1,847 1,860 1,847 1,847 600
2019/11/18 1,847 1,847 1,847 1,847 100
2019/11/15 1,810 1,847 1,810 1,847 400
2019/11/14 1,850 1,850 1,815 1,815 600
2019/11/13 1,859 1,860 1,850 1,860 1,800
2019/11/12 1,890 1,890 1,866 1,866 900
2019/11/11 1,892 1,892 1,890 1,890 700
2019/11/08 1,800 1,900 1,800 1,900 2,600
2019/11/07 1,800 1,808 1,780 1,800 1,700
2019/11/06 1,800 1,800 1,792 1,792 300
2019/11/05 1,803 1,803 1,800 1,800 900
2019/11/01 1,780 1,785 1,780 1,785 400
2019/10/30 1,787 1,787 1,770 1,770 600
2019/10/29 1,792 1,792 1,780 1,780 400
2019/10/28 1,780 1,792 1,778 1,792 1,100
2019/10/25 1,776 1,779 1,775 1,775 300
2019/10/24 1,776 1,776 1,776 1,776 100
2019/10/23 1,761 1,761 1,760 1,760 500
2019/10/21 1,773 1,773 1,761 1,761 500
2019/10/18 1,773 1,773 1,773 1,773 100
2019/10/17 1,764 1,773 1,764 1,773 200
2019/10/16 1,759 1,764 1,759 1,764 700
2019/10/15 1,719 1,780 1,719 1,777 5,500
2019/10/11 1,755 1,759 1,754 1,759 500
2019/10/10 1,756 1,756 1,755 1,755 800
2019/10/08 1,723 1,760 1,723 1,756 800
2019/10/07 1,760 1,760 1,759 1,760 500
2019/10/03 1,760 1,760 1,760 1,760 200
2019/10/02 1,785 1,785 1,760 1,760 200
2019/09/30 1,800 1,800 1,760 1,760 200
2019/09/27 1,800 1,800 1,800 1,800 100
2019/09/26 1,794 1,794 1,760 1,760 1,300
2019/09/25 1,770 1,790 1,770 1,790 600
2019/09/24 1,770 1,770 1,770 1,770 100
2019/09/18 1,750 1,760 1,745 1,749 1,800
2019/09/17 1,720 1,780 1,720 1,780 900
2019/09/13 1,720 1,720 1,720 1,720 1,000
2019/09/11 1,760 1,760 1,730 1,760 2,000
2019/09/10 1,770 1,770 1,770 1,770 100
2019/09/06 1,756 1,770 1,756 1,770 200
2019/09/05 1,731 1,731 1,731 1,731 100
2019/09/04 1,746 1,746 1,746 1,746 100
2019/08/29 1,747 1,760 1,746 1,746 600
2019/08/28 1,754 1,760 1,748 1,748 500
2019/08/27 1,760 1,760 1,755 1,755 800
2019/08/26 1,760 1,760 1,760 1,760 500
2019/08/23 1,755 1,760 1,746 1,756 600
2019/08/22 1,770 1,770 1,741 1,741 1,100
2019/08/15 1,758 1,758 1,758 1,758 100
2019/08/13 1,782 1,782 1,750 1,754 700
2019/08/09 1,796 1,796 1,769 1,782 700
2019/08/08 1,796 1,796 1,796 1,796 100
2019/08/07 1,800 1,802 1,796 1,796 900
2019/08/06 1,750 1,850 1,749 1,796 3,500
2019/08/05 1,743 1,750 1,743 1,750 500
2019/08/02 1,744 1,744 1,744 1,744 200
2019/08/01 1,739 1,749 1,720 1,735 2,200
2019/07/31 1,779 1,779 1,779 1,779 100
2019/07/30 1,779 1,779 1,779 1,779 100
2019/07/26 1,780 1,780 1,780 1,780 600
2019/07/25 1,773 1,778 1,773 1,778 300
2019/07/24 1,745 1,745 1,745 1,745 100
2019/07/23 1,739 1,779 1,736 1,736 400
2019/07/19 1,779 1,779 1,779 1,779 100
2019/07/17 1,757 1,757 1,757 1,757 400
2019/07/12 1,761 1,761 1,761 1,761 200
2019/07/10 1,773 1,773 1,733 1,761 700
2019/07/09 1,802 1,802 1,773 1,773 300
2019/07/08 1,839 1,839 1,839 1,839 1,400
2019/07/05 1,787 1,787 1,771 1,771 300
2019/07/04 1,771 1,771 1,771 1,771 700
2019/07/03 1,770 1,771 1,770 1,771 200
2019/07/02 1,770 1,770 1,760 1,770 400
2019/07/01 1,771 1,771 1,770 1,770 400
2019/06/28 1,800 1,800 1,743 1,747 2,200
2019/06/27 1,716 1,720 1,716 1,720 200
2019/06/26 1,711 1,716 1,693 1,693 1,500
2019/06/25 1,716 1,716 1,711 1,711 700
2019/06/24 1,709 1,709 1,709 1,709 100
2019/06/21 1,710 1,710 1,709 1,709 300
2019/06/20 1,687 1,710 1,687 1,710 1,300
2019/06/19 1,687 1,687 1,687 1,687 400
2019/06/18 1,702 1,702 1,701 1,701 300
2019/06/17 1,700 1,702 1,700 1,702 300
2019/06/14 1,715 1,716 1,715 1,716 300
2019/06/13 1,703 1,703 1,703 1,703 100
2019/06/10 1,716 1,716 1,701 1,701 400
2019/06/07 1,716 1,716 1,716 1,716 100
2019/06/06 1,716 1,716 1,716 1,716 200
2019/06/05 1,716 1,716 1,716 1,716 100
2019/06/04 1,716 1,716 1,675 1,700 600
2019/06/03 1,701 1,701 1,700 1,700 200
2019/05/31 1,700 1,700 1,700 1,700 300
2019/05/30 1,702 1,702 1,702 1,702 100
2019/05/29 1,715 1,716 1,700 1,700 900
2019/05/28 1,716 1,716 1,715 1,715 700
2019/05/27 1,734 1,749 1,715 1,715 3,100
2019/05/24 1,718 1,718 1,716 1,716 200
2019/05/23 1,700 1,718 1,700 1,718 500
2019/05/22 1,696 1,696 1,696 1,696 200
2019/05/21 1,716 1,723 1,696 1,696 500
2019/05/20 1,693 1,716 1,693 1,696 500
2019/05/17 1,709 1,709 1,703 1,703 300
2019/05/16 1,692 1,699 1,692 1,699 500
2019/05/15 1,705 1,705 1,705 1,705 500
2019/05/14 1,705 1,705 1,705 1,705 100
2019/05/13 1,698 1,701 1,698 1,701 600
2019/05/10 1,730 1,730 1,698 1,698 400
2019/05/09 1,712 1,712 1,690 1,690 800
2019/05/08 1,716 1,716 1,711 1,711 1,500
2019/05/07 1,716 1,716 1,716 1,716 800
2019/04/26 1,720 1,740 1,701 1,712 2,400
2019/04/25 1,710 1,710 1,701 1,710 600
2019/04/24 1,717 1,717 1,700 1,700 200
2019/04/23 1,718 1,718 1,701 1,717 700
2019/04/22 1,693 1,718 1,671 1,718 1,100
2019/04/19 1,738 1,738 1,690 1,693 3,500
2019/04/18 1,750 1,760 1,737 1,737 1,000
2019/04/17 1,750 1,750 1,750 1,750 500
2019/04/16 1,740 1,749 1,740 1,749 300
2019/04/15 1,760 1,760 1,735 1,735 700
2019/04/12 1,770 1,770 1,770 1,770 200
2019/04/11 1,780 1,780 1,780 1,780 100
2019/04/10 1,780 1,780 1,780 1,780 100
2019/04/09 1,796 1,796 1,780 1,780 300
2019/04/08 1,815 1,815 1,796 1,796 700
2019/04/05 1,820 1,820 1,815 1,815 400
2019/04/04 1,820 1,820 1,820 1,820 300
2019/04/03 1,820 1,820 1,820 1,820 100
2019/04/02 1,850 1,850 1,810 1,820 900
2019/04/01 1,851 1,851 1,849 1,850 1,900
2019/03/29 1,861 1,861 1,850 1,850 1,000
2019/03/28 1,875 1,875 1,860 1,860 500
2019/03/27 1,875 1,875 1,861 1,875 300
2019/03/26 1,900 1,900 1,875 1,875 600
2019/03/25 1,851 1,860 1,850 1,860 700
2019/03/22 1,860 1,861 1,851 1,851 900
2019/03/20 1,860 1,860 1,850 1,850 400
2019/03/19 1,860 1,870 1,851 1,870 400
2019/03/18 1,873 1,873 1,873 1,873 100
2019/03/15 1,873 1,873 1,873 1,873 100
2019/03/13 1,870 1,873 1,870 1,873 200
2019/03/12 1,871 1,871 1,871 1,871 100
2019/03/08 1,871 1,871 1,871 1,871 100
2019/03/07 1,879 1,879 1,879 1,879 100
2019/03/06 1,860 1,879 1,860 1,879 300
2019/03/05 1,860 1,860 1,860 1,860 300
2019/03/04 1,900 1,900 1,860 1,860 700
2019/03/01 1,900 1,900 1,900 1,900 100
2019/02/28 1,900 1,900 1,900 1,900 200
2019/02/27 1,882 1,883 1,851 1,851 400
2019/02/26 1,922 1,922 1,922 1,922 600
2019/02/25 1,865 1,882 1,865 1,882 200
2019/02/14 1,871 1,905 1,871 1,905 300
2019/02/08 1,890 1,890 1,890 1,890 100
2019/02/07 1,879 1,890 1,879 1,890 300
2019/02/06 1,844 1,879 1,844 1,879 700
2019/02/05 1,883 1,900 1,859 1,863 800
2019/02/04 1,826 1,843 1,826 1,843 700
2019/02/01 1,843 1,859 1,843 1,859 300
2019/01/31 1,843 1,843 1,843 1,843 1,100
2019/01/30 1,900 1,901 1,900 1,900 600
2019/01/29 1,900 1,900 1,900 1,900 100
2019/01/28 1,899 1,900 1,899 1,900 800
2019/01/25 1,877 1,880 1,840 1,856 800
2019/01/18 1,822 1,822 1,822 1,822 200
2019/01/17 1,845 1,845 1,822 1,822 300
2019/01/16 1,765 1,845 1,765 1,845 200
2019/01/15 1,799 1,799 1,760 1,765 900
2019/01/11 1,773 1,920 1,772 1,797 3,200
2019/01/10 1,716 1,773 1,716 1,773 400
2019/01/08 1,711 1,716 1,711 1,716 400
2019/01/07 1,791 1,791 1,710 1,711 400
2019/01/04 1,731 1,741 1,660 1,671 2,900

このページの先頭へ