ＫＮＴ－ＣＴホールディングス(9726)の株価時系列情報
ＫＮＴ－ＣＴホールディングス(9726)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,003 | 1,007 | 994 | 1,001 | 60,100 |
| 2025/06/12 | 1,008 | 1,010 | 1,000 | 1,002 | 24,900 |
| 2025/06/11 | 1,017 | 1,017 | 1,008 | 1,008 | 12,700 |
| 2025/06/10 | 1,012 | 1,019 | 1,005 | 1,005 | 20,200 |
| 2025/06/09 | 1,001 | 1,007 | 998 | 1,001 | 20,800 |
| 2025/06/06 | 1,010 | 1,012 | 998 | 1,000 | 34,500 |
| 2025/06/05 | 1,013 | 1,016 | 1,002 | 1,002 | 35,000 |
| 2025/06/04 | 1,021 | 1,029 | 1,018 | 1,018 | 23,400 |
| 2025/06/03 | 1,040 | 1,040 | 1,010 | 1,010 | 59,200 |
| 2025/06/02 | 1,054 | 1,054 | 1,034 | 1,040 | 32,900 |
| 2025/05/30 | 1,055 | 1,066 | 1,055 | 1,055 | 23,100 |
| 2025/05/29 | 1,053 | 1,058 | 1,048 | 1,055 | 26,400 |
| 2025/05/28 | 1,069 | 1,071 | 1,048 | 1,048 | 26,300 |
| 2025/05/27 | 1,057 | 1,067 | 1,055 | 1,055 | 18,500 |
| 2025/05/26 | 1,077 | 1,090 | 1,041 | 1,056 | 47,000 |
| 2025/05/23 | 1,073 | 1,091 | 1,070 | 1,070 | 15,400 |
| 2025/05/22 | 1,073 | 1,075 | 1,049 | 1,057 | 43,800 |
| 2025/05/21 | 1,102 | 1,111 | 1,080 | 1,080 | 26,400 |
| 2025/05/20 | 1,104 | 1,107 | 1,092 | 1,099 | 28,300 |
| 2025/05/19 | 1,116 | 1,121 | 1,105 | 1,106 | 24,400 |
| 2025/05/16 | 1,115 | 1,125 | 1,106 | 1,115 | 19,700 |
| 2025/05/15 | 1,140 | 1,140 | 1,115 | 1,115 | 28,700 |
| 2025/05/14 | 1,199 | 1,210 | 1,126 | 1,142 | 119,700 |
| 2025/05/13 | 1,249 | 1,249 | 1,222 | 1,225 | 24,600 |
| 2025/05/12 | 1,227 | 1,244 | 1,227 | 1,234 | 10,600 |
| 2025/05/09 | 1,221 | 1,272 | 1,202 | 1,225 | 130,600 |
| 2025/05/08 | 1,206 | 1,221 | 1,196 | 1,208 | 8,900 |
| 2025/05/07 | 1,195 | 1,229 | 1,161 | 1,217 | 96,000 |
| 2025/05/02 | 1,164 | 1,223 | 1,161 | 1,191 | 60,700 |
| 2025/05/01 | 1,164 | 1,180 | 1,162 | 1,171 | 13,800 |
| 2025/04/30 | 1,176 | 1,179 | 1,160 | 1,173 | 11,900 |
| 2025/04/28 | 1,189 | 1,199 | 1,176 | 1,176 | 18,700 |
| 2025/04/25 | 1,178 | 1,192 | 1,175 | 1,189 | 12,800 |
| 2025/04/24 | 1,203 | 1,203 | 1,178 | 1,182 | 18,500 |
| 2025/04/23 | 1,197 | 1,221 | 1,188 | 1,203 | 29,200 |
| 2025/04/22 | 1,173 | 1,197 | 1,173 | 1,197 | 18,200 |
| 2025/04/21 | 1,160 | 1,188 | 1,160 | 1,181 | 15,800 |
| 2025/04/18 | 1,139 | 1,180 | 1,136 | 1,177 | 17,600 |
| 2025/04/17 | 1,138 | 1,143 | 1,118 | 1,138 | 12,500 |
| 2025/04/16 | 1,139 | 1,147 | 1,137 | 1,137 | 8,800 |
| 2025/04/15 | 1,152 | 1,154 | 1,137 | 1,139 | 9,000 |
| 2025/04/14 | 1,126 | 1,154 | 1,126 | 1,135 | 23,800 |
| 2025/04/11 | 1,092 | 1,128 | 1,064 | 1,126 | 38,700 |
| 2025/04/10 | 1,129 | 1,129 | 1,104 | 1,120 | 47,000 |
| 2025/04/09 | 1,070 | 1,074 | 1,033 | 1,042 | 32,900 |
| 2025/04/08 | 1,038 | 1,105 | 1,038 | 1,098 | 46,000 |
| 2025/04/07 | 1,084 | 1,084 | 993 | 993 | 80,300 |
| 2025/04/04 | 1,161 | 1,176 | 1,107 | 1,114 | 49,500 |
| 2025/04/03 | 1,163 | 1,188 | 1,161 | 1,181 | 33,300 |
| 2025/04/02 | 1,209 | 1,246 | 1,209 | 1,223 | 53,700 |
| 2025/04/01 | 1,197 | 1,220 | 1,178 | 1,198 | 47,900 |
| 2025/03/31 | 1,186 | 1,191 | 1,166 | 1,167 | 31,100 |
| 2025/03/28 | 1,248 | 1,248 | 1,211 | 1,213 | 28,900 |
| 2025/03/27 | 1,219 | 1,248 | 1,219 | 1,248 | 46,500 |
| 2025/03/26 | 1,210 | 1,226 | 1,202 | 1,224 | 42,300 |
| 2025/03/25 | 1,199 | 1,216 | 1,184 | 1,207 | 40,000 |
| 2025/03/24 | 1,198 | 1,201 | 1,185 | 1,192 | 25,900 |
| 2025/03/21 | 1,189 | 1,195 | 1,169 | 1,194 | 24,800 |
| 2025/03/19 | 1,172 | 1,193 | 1,172 | 1,192 | 21,700 |
| 2025/03/18 | 1,176 | 1,176 | 1,166 | 1,166 | 18,800 |
| 2025/03/17 | 1,172 | 1,177 | 1,155 | 1,165 | 16,700 |
| 2025/03/14 | 1,156 | 1,166 | 1,144 | 1,155 | 18,200 |
| 2025/03/13 | 1,157 | 1,169 | 1,151 | 1,158 | 11,600 |
| 2025/03/12 | 1,137 | 1,160 | 1,135 | 1,157 | 21,900 |
| 2025/03/11 | 1,160 | 1,160 | 1,137 | 1,144 | 20,700 |
| 2025/03/10 | 1,182 | 1,182 | 1,166 | 1,166 | 10,900 |
| 2025/03/07 | 1,193 | 1,193 | 1,163 | 1,169 | 20,400 |
| 2025/03/06 | 1,193 | 1,199 | 1,181 | 1,193 | 19,700 |
| 2025/03/05 | 1,160 | 1,183 | 1,160 | 1,183 | 15,700 |
| 2025/03/04 | 1,174 | 1,174 | 1,148 | 1,160 | 18,300 |
| 2025/03/03 | 1,165 | 1,170 | 1,147 | 1,167 | 31,500 |
| 2025/02/28 | 1,157 | 1,162 | 1,128 | 1,128 | 28,800 |
| 2025/02/27 | 1,129 | 1,156 | 1,128 | 1,156 | 14,800 |
| 2025/02/26 | 1,138 | 1,152 | 1,118 | 1,125 | 39,500 |
| 2025/02/25 | 1,134 | 1,150 | 1,134 | 1,137 | 8,100 |
| 2025/02/21 | 1,148 | 1,155 | 1,133 | 1,143 | 17,600 |
| 2025/02/20 | 1,169 | 1,171 | 1,145 | 1,148 | 18,900 |
| 2025/02/19 | 1,164 | 1,171 | 1,161 | 1,169 | 7,800 |
| 2025/02/18 | 1,151 | 1,169 | 1,151 | 1,167 | 7,000 |
| 2025/02/17 | 1,183 | 1,183 | 1,149 | 1,149 | 20,900 |
| 2025/02/14 | 1,202 | 1,204 | 1,163 | 1,167 | 47,800 |
| 2025/02/13 | 1,225 | 1,232 | 1,217 | 1,232 | 30,300 |
| 2025/02/12 | 1,228 | 1,228 | 1,212 | 1,219 | 15,900 |
| 2025/02/10 | 1,222 | 1,222 | 1,201 | 1,208 | 7,900 |
| 2025/02/07 | 1,210 | 1,225 | 1,182 | 1,210 | 23,200 |
| 2025/02/06 | 1,191 | 1,220 | 1,191 | 1,208 | 17,500 |
| 2025/02/05 | 1,189 | 1,203 | 1,189 | 1,195 | 7,900 |
| 2025/02/04 | 1,214 | 1,214 | 1,187 | 1,189 | 14,600 |
| 2025/02/03 | 1,189 | 1,197 | 1,170 | 1,187 | 25,600 |
| 2025/01/31 | 1,202 | 1,210 | 1,197 | 1,199 | 13,700 |
| 2025/01/30 | 1,205 | 1,210 | 1,194 | 1,207 | 14,900 |
| 2025/01/29 | 1,197 | 1,216 | 1,190 | 1,208 | 30,600 |
| 2025/01/28 | 1,173 | 1,191 | 1,158 | 1,191 | 27,500 |
| 2025/01/27 | 1,130 | 1,162 | 1,130 | 1,155 | 28,300 |
| 2025/01/24 | 1,131 | 1,137 | 1,125 | 1,126 | 16,300 |
| 2025/01/23 | 1,127 | 1,136 | 1,121 | 1,121 | 17,800 |
| 2025/01/22 | 1,108 | 1,130 | 1,097 | 1,126 | 23,300 |
| 2025/01/21 | 1,112 | 1,117 | 1,107 | 1,109 | 13,700 |
| 2025/01/20 | 1,115 | 1,127 | 1,109 | 1,112 | 13,100 |
| 2025/01/17 | 1,115 | 1,121 | 1,111 | 1,114 | 7,100 |
| 2025/01/16 | 1,127 | 1,131 | 1,119 | 1,119 | 18,900 |
| 2025/01/15 | 1,127 | 1,135 | 1,127 | 1,127 | 9,500 |
| 2025/01/14 | 1,141 | 1,141 | 1,126 | 1,127 | 14,800 |
| 2025/01/10 | 1,149 | 1,156 | 1,141 | 1,141 | 14,800 |
| 2025/01/09 | 1,162 | 1,170 | 1,147 | 1,147 | 20,200 |
| 2025/01/08 | 1,172 | 1,176 | 1,162 | 1,167 | 23,100 |
| 2025/01/07 | 1,200 | 1,200 | 1,172 | 1,172 | 19,500 |
| 2025/01/06 | 1,190 | 1,198 | 1,175 | 1,184 | 25,100 |
| 2024/12/30 | 1,229 | 1,229 | 1,196 | 1,196 | 18,900 |
| 2024/12/27 | 1,179 | 1,231 | 1,179 | 1,229 | 42,500 |
| 2024/12/26 | 1,121 | 1,179 | 1,120 | 1,176 | 75,200 |
| 2024/12/25 | 1,149 | 1,149 | 1,120 | 1,125 | 40,400 |
| 2024/12/24 | 1,161 | 1,165 | 1,151 | 1,152 | 22,600 |
| 2024/12/23 | 1,165 | 1,179 | 1,161 | 1,162 | 30,800 |
| 2024/12/20 | 1,166 | 1,182 | 1,165 | 1,165 | 28,600 |
| 2024/12/19 | 1,164 | 1,168 | 1,153 | 1,167 | 27,100 |
| 2024/12/18 | 1,154 | 1,177 | 1,142 | 1,177 | 33,500 |
| 2024/12/17 | 1,155 | 1,163 | 1,151 | 1,156 | 26,800 |
| 2024/12/16 | 1,186 | 1,186 | 1,171 | 1,171 | 21,200 |
| 2024/12/13 | 1,185 | 1,197 | 1,185 | 1,189 | 15,300 |
| 2024/12/12 | 1,209 | 1,209 | 1,192 | 1,197 | 14,000 |
| 2024/12/11 | 1,206 | 1,207 | 1,195 | 1,205 | 20,300 |
| 2024/12/10 | 1,215 | 1,217 | 1,205 | 1,205 | 14,200 |
| 2024/12/09 | 1,188 | 1,210 | 1,188 | 1,205 | 20,500 |
| 2024/12/06 | 1,194 | 1,196 | 1,187 | 1,189 | 16,900 |
| 2024/12/05 | 1,179 | 1,193 | 1,178 | 1,188 | 20,600 |
| 2024/12/04 | 1,198 | 1,200 | 1,176 | 1,176 | 32,700 |
| 2024/12/03 | 1,196 | 1,212 | 1,196 | 1,202 | 20,100 |
| 2024/12/02 | 1,213 | 1,213 | 1,196 | 1,200 | 16,200 |
| 2024/11/29 | 1,201 | 1,214 | 1,195 | 1,195 | 14,500 |
| 2024/11/28 | 1,205 | 1,218 | 1,200 | 1,202 | 16,300 |
| 2024/11/27 | 1,216 | 1,216 | 1,197 | 1,199 | 13,500 |
| 2024/11/26 | 1,206 | 1,222 | 1,202 | 1,216 | 12,300 |
| 2024/11/25 | 1,207 | 1,220 | 1,200 | 1,202 | 21,500 |
| 2024/11/22 | 1,201 | 1,222 | 1,200 | 1,210 | 10,900 |
| 2024/11/21 | 1,202 | 1,211 | 1,200 | 1,200 | 30,300 |
| 2024/11/20 | 1,218 | 1,219 | 1,204 | 1,204 | 36,200 |
| 2024/11/19 | 1,227 | 1,241 | 1,227 | 1,230 | 16,200 |
| 2024/11/18 | 1,230 | 1,246 | 1,225 | 1,225 | 10,400 |
| 2024/11/15 | 1,226 | 1,247 | 1,224 | 1,230 | 17,700 |
| 2024/11/14 | 1,252 | 1,275 | 1,226 | 1,230 | 39,100 |
| 2024/11/13 | 1,282 | 1,294 | 1,252 | 1,255 | 66,400 |
| 2024/11/12 | 1,328 | 1,354 | 1,320 | 1,322 | 29,000 |
| 2024/11/11 | 1,300 | 1,339 | 1,300 | 1,339 | 12,600 |
| 2024/11/08 | 1,328 | 1,328 | 1,298 | 1,307 | 17,900 |
| 2024/11/07 | 1,292 | 1,336 | 1,292 | 1,333 | 36,100 |
| 2024/11/06 | 1,305 | 1,313 | 1,285 | 1,292 | 19,100 |
| 2024/11/05 | 1,297 | 1,310 | 1,275 | 1,309 | 25,800 |
| 2024/11/01 | 1,298 | 1,299 | 1,270 | 1,278 | 16,800 |
| 2024/10/31 | 1,261 | 1,297 | 1,261 | 1,283 | 20,800 |
| 2024/10/30 | 1,275 | 1,279 | 1,259 | 1,263 | 45,300 |
| 2024/10/29 | 1,263 | 1,275 | 1,260 | 1,272 | 10,400 |
| 2024/10/28 | 1,255 | 1,262 | 1,242 | 1,260 | 14,000 |
| 2024/10/25 | 1,246 | 1,255 | 1,225 | 1,226 | 13,300 |
| 2024/10/24 | 1,264 | 1,270 | 1,246 | 1,251 | 21,000 |
| 2024/10/23 | 1,265 | 1,272 | 1,256 | 1,264 | 13,200 |
| 2024/10/22 | 1,292 | 1,302 | 1,265 | 1,265 | 19,000 |
| 2024/10/21 | 1,297 | 1,304 | 1,292 | 1,292 | 11,400 |
| 2024/10/18 | 1,320 | 1,325 | 1,300 | 1,305 | 8,500 |
| 2024/10/17 | 1,322 | 1,332 | 1,320 | 1,320 | 8,600 |
| 2024/10/16 | 1,324 | 1,346 | 1,321 | 1,321 | 18,000 |
| 2024/10/15 | 1,328 | 1,339 | 1,316 | 1,335 | 10,500 |
| 2024/10/11 | 1,322 | 1,330 | 1,316 | 1,329 | 6,200 |
| 2024/10/10 | 1,333 | 1,333 | 1,310 | 1,321 | 11,500 |
| 2024/10/09 | 1,342 | 1,342 | 1,331 | 1,331 | 6,900 |
| 2024/10/08 | 1,341 | 1,342 | 1,332 | 1,339 | 15,600 |
| 2024/10/07 | 1,364 | 1,370 | 1,345 | 1,345 | 25,000 |
| 2024/10/04 | 1,352 | 1,359 | 1,343 | 1,359 | 15,100 |
| 2024/10/03 | 1,348 | 1,352 | 1,340 | 1,350 | 9,900 |
| 2024/10/02 | 1,351 | 1,358 | 1,329 | 1,329 | 22,600 |
| 2024/10/01 | 1,367 | 1,367 | 1,336 | 1,366 | 16,300 |
| 2024/09/30 | 1,352 | 1,366 | 1,337 | 1,345 | 20,600 |
| 2024/09/27 | 1,383 | 1,394 | 1,370 | 1,378 | 35,900 |
| 2024/09/26 | 1,350 | 1,387 | 1,337 | 1,383 | 62,300 |
| 2024/09/25 | 1,336 | 1,349 | 1,329 | 1,349 | 30,300 |
| 2024/09/24 | 1,328 | 1,337 | 1,307 | 1,337 | 25,000 |
| 2024/09/20 | 1,285 | 1,329 | 1,278 | 1,328 | 41,800 |
| 2024/09/19 | 1,278 | 1,304 | 1,272 | 1,277 | 45,900 |
| 2024/09/18 | 1,275 | 1,281 | 1,252 | 1,265 | 15,500 |
| 2024/09/17 | 1,268 | 1,288 | 1,250 | 1,277 | 22,600 |
| 2024/09/13 | 1,280 | 1,290 | 1,268 | 1,275 | 29,900 |
| 2024/09/12 | 1,270 | 1,301 | 1,270 | 1,291 | 20,600 |
| 2024/09/11 | 1,275 | 1,281 | 1,248 | 1,256 | 22,600 |
| 2024/09/10 | 1,276 | 1,294 | 1,274 | 1,281 | 13,000 |
| 2024/09/09 | 1,280 | 1,288 | 1,259 | 1,262 | 22,700 |
| 2024/09/06 | 1,321 | 1,324 | 1,294 | 1,303 | 23,900 |
| 2024/09/05 | 1,286 | 1,330 | 1,286 | 1,316 | 38,000 |
| 2024/09/04 | 1,290 | 1,306 | 1,286 | 1,290 | 22,700 |
| 2024/09/03 | 1,311 | 1,319 | 1,307 | 1,316 | 19,400 |
| 2024/09/02 | 1,311 | 1,312 | 1,286 | 1,305 | 12,000 |
| 2024/08/30 | 1,300 | 1,307 | 1,290 | 1,307 | 10,900 |
| 2024/08/29 | 1,286 | 1,309 | 1,280 | 1,300 | 22,900 |
| 2024/08/28 | 1,289 | 1,298 | 1,273 | 1,289 | 17,100 |
| 2024/08/27 | 1,284 | 1,290 | 1,273 | 1,283 | 11,600 |
| 2024/08/26 | 1,259 | 1,285 | 1,250 | 1,268 | 31,700 |
| 2024/08/23 | 1,262 | 1,275 | 1,252 | 1,259 | 17,700 |
| 2024/08/22 | 1,275 | 1,280 | 1,260 | 1,275 | 19,900 |
| 2024/08/21 | 1,271 | 1,284 | 1,263 | 1,269 | 7,800 |
| 2024/08/20 | 1,262 | 1,275 | 1,252 | 1,269 | 23,900 |
| 2024/08/19 | 1,281 | 1,281 | 1,235 | 1,239 | 24,000 |