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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,750 | 2,750 | 2,750 | 2,750 | 200 |
| 2024/12/26 | 2,748 | 2,748 | 2,748 | 2,748 | 600 |
| 2024/12/25 | 2,736 | 2,743 | 2,729 | 2,729 | 600 |
| 2024/12/24 | 2,688 | 2,688 | 2,686 | 2,686 | 200 |
| 2024/12/23 | 2,720 | 2,720 | 2,720 | 2,720 | 100 |
| 2024/12/20 | 2,670 | 2,670 | 2,670 | 2,670 | 100 |
| 2024/12/19 | 2,720 | 2,720 | 2,720 | 2,720 | 100 |
| 2024/12/18 | 2,670 | 2,670 | 2,670 | 2,670 | 200 |
| 2024/12/16 | 2,753 | 2,753 | 2,716 | 2,716 | 1,100 |
| 2024/12/13 | 2,679 | 2,679 | 2,679 | 2,679 | 200 |
| 2024/12/12 | 2,730 | 2,730 | 2,680 | 2,680 | 200 |
| 2024/12/09 | 2,726 | 2,731 | 2,726 | 2,730 | 500 |
| 2024/12/06 | 2,773 | 2,776 | 2,773 | 2,776 | 200 |
| 2024/12/05 | 2,769 | 2,774 | 2,767 | 2,767 | 600 |
| 2024/12/04 | 2,773 | 2,773 | 2,768 | 2,769 | 2,100 |
| 2024/12/03 | 2,700 | 2,700 | 2,699 | 2,700 | 800 |
| 2024/12/02 | 2,699 | 2,700 | 2,699 | 2,700 | 500 |
| 2024/11/28 | 2,700 | 2,700 | 2,680 | 2,680 | 1,500 |
| 2024/11/27 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
| 2024/11/26 | 2,671 | 2,671 | 2,650 | 2,650 | 500 |
| 2024/11/25 | 2,654 | 2,667 | 2,654 | 2,667 | 200 |
| 2024/11/22 | 2,652 | 2,652 | 2,652 | 2,652 | 100 |
| 2024/11/21 | 2,665 | 2,665 | 2,640 | 2,640 | 200 |
| 2024/11/19 | 2,700 | 2,707 | 2,657 | 2,670 | 500 |
| 2024/11/18 | 2,685 | 2,685 | 2,685 | 2,685 | 600 |
| 2024/11/15 | 2,680 | 2,680 | 2,680 | 2,680 | 200 |
| 2024/11/14 | 2,670 | 2,670 | 2,659 | 2,665 | 300 |
| 2024/11/13 | 2,593 | 2,593 | 2,593 | 2,593 | 100 |
| 2024/11/12 | 2,581 | 2,581 | 2,581 | 2,581 | 200 |
| 2024/11/11 | 2,598 | 2,650 | 2,581 | 2,581 | 1,600 |
| 2024/11/08 | 2,600 | 2,600 | 2,550 | 2,550 | 300 |
| 2024/11/07 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
| 2024/11/06 | 2,520 | 2,600 | 2,480 | 2,600 | 900 |
| 2024/11/05 | 2,520 | 2,520 | 2,515 | 2,520 | 500 |
| 2024/11/01 | 2,544 | 2,544 | 2,520 | 2,520 | 200 |
| 2024/10/31 | 2,544 | 2,544 | 2,544 | 2,544 | 100 |
| 2024/10/30 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2024/10/28 | 2,600 | 2,601 | 2,551 | 2,551 | 900 |
| 2024/10/25 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2024/10/21 | 2,506 | 2,506 | 2,506 | 2,506 | 100 |
| 2024/10/16 | 2,506 | 2,506 | 2,506 | 2,506 | 100 |
| 2024/10/15 | 2,510 | 2,510 | 2,510 | 2,510 | 100 |
| 2024/10/11 | 2,525 | 2,525 | 2,525 | 2,525 | 100 |
| 2024/10/10 | 2,525 | 2,525 | 2,524 | 2,525 | 400 |
| 2024/10/07 | 2,635 | 2,635 | 2,525 | 2,525 | 800 |
| 2024/10/03 | 2,537 | 2,585 | 2,526 | 2,585 | 800 |
| 2024/10/02 | 2,683 | 2,685 | 2,585 | 2,585 | 800 |
| 2024/10/01 | 2,524 | 2,535 | 2,524 | 2,534 | 400 |
| 2024/09/30 | 2,509 | 2,515 | 2,441 | 2,515 | 1,100 |
| 2024/09/27 | 2,509 | 2,509 | 2,509 | 2,509 | 200 |
| 2024/09/26 | 2,540 | 2,580 | 2,533 | 2,533 | 1,000 |
| 2024/09/25 | 2,499 | 2,540 | 2,499 | 2,540 | 600 |
| 2024/09/24 | 2,530 | 2,546 | 2,496 | 2,498 | 1,400 |
| 2024/09/17 | 2,479 | 2,520 | 2,479 | 2,520 | 200 |
| 2024/09/13 | 2,476 | 2,476 | 2,476 | 2,476 | 100 |
| 2024/09/11 | 2,526 | 2,526 | 2,526 | 2,526 | 300 |
| 2024/09/10 | 2,515 | 2,549 | 2,450 | 2,516 | 1,800 |
| 2024/09/05 | 2,600 | 2,615 | 2,600 | 2,615 | 1,300 |
| 2024/09/04 | 2,655 | 2,655 | 2,600 | 2,615 | 1,100 |
| 2024/09/02 | 2,839 | 2,839 | 2,700 | 2,700 | 2,100 |
| 2024/08/29 | 2,840 | 2,840 | 2,800 | 2,800 | 200 |
| 2024/08/28 | 2,796 | 2,796 | 2,705 | 2,705 | 800 |
| 2024/08/27 | 2,646 | 2,646 | 2,646 | 2,646 | 100 |
| 2024/08/26 | 2,630 | 2,635 | 2,630 | 2,635 | 900 |
| 2024/08/23 | 2,650 | 2,650 | 2,600 | 2,600 | 700 |
| 2024/08/22 | 2,660 | 2,660 | 2,620 | 2,620 | 300 |
| 2024/08/20 | 2,710 | 2,710 | 2,710 | 2,710 | 200 |
| 2024/08/19 | 2,729 | 2,729 | 2,729 | 2,729 | 100 |
| 2024/08/15 | 2,629 | 2,629 | 2,629 | 2,629 | 100 |
| 2024/08/14 | 2,635 | 2,635 | 2,635 | 2,635 | 100 |
| 2024/08/13 | 2,696 | 2,696 | 2,646 | 2,646 | 600 |
| 2024/08/09 | 2,600 | 2,600 | 2,599 | 2,599 | 200 |
| 2024/08/08 | 2,615 | 2,615 | 2,575 | 2,575 | 200 |
| 2024/08/07 | 2,500 | 2,615 | 2,500 | 2,565 | 900 |
| 2024/08/06 | 2,600 | 2,750 | 2,550 | 2,750 | 700 |
| 2024/08/05 | 2,611 | 2,630 | 2,400 | 2,400 | 1,500 |
| 2024/08/02 | 2,799 | 2,799 | 2,715 | 2,715 | 600 |
| 2024/07/30 | 2,745 | 2,806 | 2,745 | 2,806 | 300 |
| 2024/07/29 | 2,754 | 2,754 | 2,736 | 2,736 | 300 |
| 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 |