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
2026/06/16 2,450 2,450 2,450 2,450 100
2026/06/15 2,414 2,455 2,414 2,455 500
2026/06/12 2,450 2,450 2,450 2,450 900
2026/06/11 2,458 2,458 2,458 2,458 100
2026/06/08 2,398 2,459 2,375 2,459 800
2026/06/05 2,400 2,401 2,400 2,401 200
2026/06/04 2,401 2,401 2,401 2,401 400
2026/06/02 2,420 2,420 2,420 2,420 400
2026/06/01 2,420 2,420 2,420 2,420 300
2026/05/26 2,450 2,450 2,450 2,450 500
2026/05/25 2,430 2,430 2,430 2,430 400
2026/05/22 2,460 2,460 2,450 2,450 600
2026/05/21 2,460 2,460 2,460 2,460 100
2026/05/20 2,451 2,451 2,451 2,451 100
2026/05/19 2,450 2,451 2,450 2,451 200
2026/05/18 2,450 2,450 2,410 2,450 400
2026/05/15 2,470 2,499 2,420 2,499 1,300
2026/05/14 2,421 2,421 2,421 2,421 100
2026/05/13 2,425 2,425 2,421 2,421 200
2026/05/12 2,450 2,450 2,450 2,450 100
2026/05/11 2,460 2,460 2,460 2,460 200
2026/05/07 2,460 2,460 2,460 2,460 200
2026/05/01 2,463 2,463 2,463 2,463 100
2026/04/30 2,413 2,413 2,413 2,413 300
2026/04/28 2,428 2,500 2,420 2,426 2,000
2026/04/27 2,420 2,420 2,420 2,420 600
2026/04/23 2,419 2,419 2,419 2,419 200
2026/04/21 2,419 2,419 2,419 2,419 300
2026/04/20 2,401 2,401 2,401 2,401 100
2026/04/17 2,401 2,420 2,400 2,420 600
2026/04/16 2,411 2,413 2,411 2,411 500
2026/04/14 2,425 2,432 2,406 2,432 500
2026/04/13 2,450 2,450 2,420 2,420 400
2026/04/08 2,405 2,465 2,405 2,465 500
2026/04/07 2,436 2,439 2,436 2,439 200
2026/04/06 2,424 2,424 2,424 2,424 100
2026/03/31 2,420 2,420 2,420 2,420 100
2026/03/30 2,420 2,422 2,420 2,420 600
2026/03/27 2,463 2,463 2,463 2,463 100
2026/03/26 2,461 2,500 2,461 2,500 1,000
2026/03/25 2,456 2,461 2,456 2,461 200
2026/03/24 2,457 2,457 2,436 2,456 400
2026/03/23 2,505 2,505 2,405 2,421 2,900
2026/03/18 2,520 2,520 2,520 2,520 100
2026/03/17 2,506 2,506 2,506 2,506 100
2026/03/16 2,509 2,509 2,506 2,506 200
2026/03/13 2,584 2,600 2,500 2,519 2,200
2026/03/12 2,572 2,580 2,517 2,546 1,800
2026/03/11 2,501 2,600 2,501 2,522 3,100
2026/03/10 2,500 2,501 2,500 2,501 200
2026/03/09 2,501 2,501 2,500 2,500 200
2026/03/06 2,530 2,530 2,530 2,530 200
2026/03/04 2,549 2,549 2,523 2,526 1,400
2026/03/03 2,534 2,534 2,526 2,526 300
2026/03/02 2,553 2,553 2,553 2,553 100
2026/02/27 2,575 2,575 2,575 2,575 300
2026/02/26 2,549 2,566 2,549 2,566 800
2026/02/25 2,539 2,539 2,539 2,539 100
2026/02/24 2,539 2,539 2,539 2,539 200
2026/02/17 2,525 2,525 2,525 2,525 100
2026/02/16 2,540 2,540 2,540 2,540 500
2026/02/13 2,504 2,585 2,504 2,585 2,000
2026/02/12 2,504 2,504 2,504 2,504 100
2026/02/10 2,529 2,529 2,510 2,510 300
2026/02/09 2,510 2,520 2,510 2,520 400
2026/02/06 2,470 2,497 2,470 2,497 800
2026/02/05 2,485 2,520 2,485 2,520 1,500
2026/02/04 2,472 2,496 2,472 2,496 500
2026/02/03 2,497 2,497 2,497 2,497 100
2026/02/02 2,487 2,524 2,475 2,494 1,500
2026/01/30 2,495 2,500 2,489 2,500 300
2026/01/27 2,535 2,535 2,535 2,535 200
2026/01/26 2,497 2,534 2,497 2,534 1,100
2026/01/21 2,478 2,478 2,478 2,478 300
2026/01/20 2,478 2,500 2,478 2,500 300
2026/01/19 2,481 2,481 2,478 2,478 200
2026/01/16 2,489 2,500 2,489 2,500 200
2026/01/15 2,500 2,500 2,442 2,499 1,200
2026/01/13 2,496 2,496 2,496 2,496 1,100
2026/01/09 2,496 2,496 2,496 2,496 200
2026/01/08 2,496 2,496 2,495 2,496 1,000
2026/01/07 2,496 2,496 2,496 2,496 900
2026/01/06 2,518 2,518 2,502 2,502 700
2026/01/05 2,500 2,518 2,499 2,518 500

このページの先頭へ