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
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
2023/08/31 2,091 2,091 2,088 2,088 400
2023/08/30 2,055 2,055 2,055 2,055 2,000
2023/08/29 2,060 2,070 2,060 2,061 1,200
2023/08/28 2,087 2,087 2,071 2,071 1,400
2023/08/25 2,080 2,080 2,070 2,073 300
2023/08/23 2,079 2,079 2,060 2,060 200
2023/08/18 2,046 2,046 2,045 2,045 400
2023/08/17 2,060 2,060 2,060 2,060 200
2023/08/16 2,088 2,088 2,060 2,060 600
2023/08/15 2,089 2,089 2,088 2,088 200
2023/08/14 2,020 2,058 2,020 2,055 1,800
2023/08/10 2,101 2,101 2,051 2,055 1,900
2023/08/09 2,150 2,150 2,101 2,101 200
2023/08/07 2,200 2,200 2,200 2,200 100
2023/08/04 2,171 2,200 2,126 2,200 1,400
2023/08/03 2,121 2,121 2,121 2,121 100
2023/08/01 2,150 2,150 2,150 2,150 100
2023/07/31 2,123 2,138 2,123 2,138 200
2023/07/28 2,170 2,170 2,126 2,126 400
2023/07/27 2,154 2,178 2,152 2,178 1,700
2023/07/26 2,150 2,200 2,150 2,188 2,300
2023/07/25 2,137 2,137 2,137 2,137 400
2023/07/24 2,105 2,125 2,105 2,125 1,700
2023/07/21 2,083 2,105 2,083 2,105 800
2023/07/20 2,100 2,100 2,100 2,100 100
2023/07/19 2,099 2,099 2,099 2,099 100
2023/07/11 2,099 2,099 2,099 2,099 200
2023/07/07 2,120 2,120 2,100 2,100 1,600
2023/07/06 2,100 2,125 2,040 2,080 2,400
2023/07/05 2,120 2,120 2,119 2,120 500
2023/07/04 2,115 2,120 2,115 2,120 500
2023/07/03 2,101 2,101 2,101 2,101 400
2023/06/30 2,104 2,105 2,100 2,101 600
2023/06/29 2,098 2,119 2,098 2,119 2,800
2023/06/27 2,100 2,100 2,098 2,098 2,300
2023/06/26 2,083 2,083 2,065 2,083 1,000
2023/06/23 2,083 2,083 2,083 2,083 300
2023/06/22 2,080 2,083 2,080 2,083 200
2023/06/21 2,079 2,080 2,053 2,080 600
2023/06/20 2,051 2,051 2,051 2,051 100
2023/06/19 2,038 2,041 2,038 2,041 400
2023/06/16 2,080 2,080 2,080 2,080 200
2023/06/15 2,075 2,080 2,075 2,080 500
2023/06/14 2,079 2,080 2,079 2,079 500
2023/06/13 2,078 2,078 1,996 2,052 1,800
2023/06/12 2,075 2,075 2,073 2,073 400
2023/06/09 2,074 2,074 2,074 2,074 100
2023/06/08 2,069 2,069 2,069 2,069 300
2023/06/07 2,006 2,075 2,006 2,075 1,100
2023/06/06 2,003 2,003 2,003 2,003 100
2023/06/05 2,005 2,005 2,001 2,001 400
2023/06/01 2,025 2,025 2,025 2,025 100
2023/05/31 2,025 2,025 2,025 2,025 100
2023/05/30 2,020 2,025 2,020 2,025 400
2023/05/29 2,020 2,020 2,020 2,020 200
2023/05/26 2,020 2,020 2,020 2,020 700
2023/05/25 2,019 2,019 2,019 2,019 400
2023/05/23 2,019 2,019 2,019 2,019 200
2023/05/22 2,018 2,018 1,992 1,993 2,000
2023/05/19 2,018 2,018 2,018 2,018 100
2023/05/18 2,054 2,061 2,014 2,020 700
2023/05/17 2,054 2,054 2,054 2,054 200
2023/05/15 2,070 2,070 2,012 2,012 700
2023/05/12 2,073 2,073 2,012 2,012 500
2023/05/10 2,070 2,073 2,070 2,073 200
2023/05/09 2,070 2,070 2,050 2,050 400
2023/05/08 2,072 2,072 2,072 2,072 100
2023/05/02 2,020 2,072 2,020 2,072 400
2023/05/01 2,060 2,060 2,038 2,050 300
2023/04/28 2,049 2,050 2,049 2,050 500
2023/04/26 2,017 2,048 2,017 2,046 1,300
2023/04/25 2,029 2,048 2,029 2,048 600
2023/04/24 2,037 2,037 2,037 2,037 200
2023/04/21 2,035 2,037 1,997 2,037 1,200
2023/04/19 2,000 2,000 1,995 1,995 400
2023/04/18 2,000 2,000 2,000 2,000 600
2023/04/17 2,000 2,000 2,000 2,000 100
2023/04/11 2,028 2,028 1,971 1,971 700
2023/04/10 2,028 2,028 2,028 2,028 300
2023/04/07 2,030 2,030 2,028 2,028 200
2023/04/06 2,026 2,026 2,026 2,026 100
2023/04/05 2,076 2,076 2,050 2,076 300
2023/04/04 2,040 2,050 2,011 2,050 700
2023/04/03 2,010 2,050 2,010 2,030 1,200
2023/03/31 2,000 2,060 2,000 2,010 600
2023/03/29 2,075 2,075 2,025 2,025 400
2023/03/28 2,070 2,070 2,070 2,070 3,100
2023/03/27 2,076 2,077 2,045 2,070 1,600
2023/03/24 1,991 2,000 1,976 2,000 600
2023/03/23 1,983 1,983 1,983 1,983 100
2023/03/22 1,982 1,982 1,982 1,982 100
2023/03/17 1,973 1,973 1,973 1,973 100
2023/03/16 1,974 1,990 1,973 1,973 900
2023/03/13 2,001 2,024 2,000 2,024 300
2023/03/10 2,024 2,024 2,006 2,006 400
2023/03/09 2,000 2,000 2,000 2,000 400
2023/03/08 2,025 2,025 2,025 2,025 100
2023/03/07 2,010 2,010 2,010 2,010 600
2023/03/06 2,003 2,010 2,003 2,010 400
2023/03/02 1,983 1,983 1,983 1,983 200
2023/03/01 2,000 2,000 2,000 2,000 900
2023/02/28 2,000 2,000 2,000 2,000 100
2023/02/27 2,003 2,003 2,003 2,003 700
2023/02/22 1,982 1,982 1,966 1,966 300
2023/02/17 1,962 1,962 1,962 1,962 100
2023/02/15 1,970 1,970 1,920 1,960 1,500
2023/02/14 2,008 2,008 2,008 2,008 100
2023/02/13 2,004 2,004 2,004 2,004 300
2023/02/07 1,963 2,009 1,963 2,009 1,800
2023/02/06 1,990 1,990 1,965 1,965 400
2023/02/03 1,990 1,990 1,990 1,990 100
2023/02/02 1,990 1,990 1,990 1,990 1,200
2023/01/31 1,990 1,990 1,990 1,990 200
2023/01/30 1,990 1,990 1,990 1,990 300
2023/01/26 1,985 1,990 1,985 1,990 800
2023/01/20 1,965 1,985 1,965 1,985 800
2023/01/19 1,979 1,983 1,979 1,982 900
2023/01/18 1,979 1,980 1,951 1,980 900
2023/01/16 1,960 1,960 1,960 1,960 100
2023/01/11 1,957 1,957 1,957 1,957 200
2023/01/10 1,970 1,970 1,970 1,970 100
2023/01/05 1,979 1,979 1,970 1,970 200
2023/01/04 1,959 1,959 1,959 1,959 100

このページの先頭へ