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 |
|---|---|---|---|---|---|
| 2026/01/28 | 1,780 | 1,780 | 1,715 | 1,743 | 92,600 |
| 2026/01/27 | 1,795 | 1,803 | 1,745 | 1,781 | 56,000 |
| 2026/01/26 | 1,780 | 1,826 | 1,726 | 1,774 | 209,400 |
| 2026/01/23 | 1,908 | 1,919 | 1,855 | 1,872 | 129,800 |
| 2026/01/22 | 1,764 | 1,850 | 1,764 | 1,845 | 48,000 |
| 2026/01/21 | 1,763 | 1,784 | 1,760 | 1,771 | 24,600 |
| 2026/01/20 | 1,780 | 1,809 | 1,774 | 1,784 | 59,500 |
| 2026/01/19 | 1,752 | 1,787 | 1,741 | 1,780 | 29,100 |
| 2026/01/16 | 1,753 | 1,760 | 1,730 | 1,752 | 34,700 |
| 2026/01/15 | 1,752 | 1,785 | 1,750 | 1,763 | 28,900 |
| 2026/01/14 | 1,736 | 1,776 | 1,731 | 1,776 | 31,000 |
| 2026/01/13 | 1,748 | 1,756 | 1,722 | 1,744 | 60,000 |
| 2026/01/09 | 1,683 | 1,744 | 1,683 | 1,744 | 69,400 |
| 2026/01/08 | 1,679 | 1,703 | 1,677 | 1,683 | 20,700 |
| 2026/01/07 | 1,673 | 1,715 | 1,673 | 1,695 | 44,300 |
| 2026/01/06 | 1,640 | 1,699 | 1,640 | 1,690 | 78,500 |
| 2026/01/05 | 1,640 | 1,660 | 1,639 | 1,648 | 17,400 |
| 2025/12/30 | 1,637 | 1,655 | 1,635 | 1,638 | 36,700 |
| 2025/12/29 | 1,627 | 1,631 | 1,605 | 1,630 | 34,100 |
| 2025/12/26 | 1,593 | 1,617 | 1,588 | 1,611 | 44,000 |
| 2025/12/25 | 1,601 | 1,601 | 1,575 | 1,593 | 20,400 |
| 2025/12/24 | 1,599 | 1,619 | 1,591 | 1,601 | 37,300 |
| 2025/12/23 | 1,569 | 1,617 | 1,565 | 1,617 | 58,900 |
| 2025/12/22 | 1,600 | 1,600 | 1,569 | 1,576 | 28,300 |
| 2025/12/19 | 1,584 | 1,608 | 1,582 | 1,592 | 99,100 |
| 2025/12/18 | 1,550 | 1,584 | 1,544 | 1,584 | 26,100 |
| 2025/12/17 | 1,560 | 1,560 | 1,527 | 1,550 | 15,200 |
| 2025/12/16 | 1,571 | 1,573 | 1,553 | 1,562 | 15,000 |
| 2025/12/15 | 1,540 | 1,574 | 1,540 | 1,566 | 23,500 |
| 2025/12/12 | 1,498 | 1,566 | 1,498 | 1,549 | 52,200 |
| 2025/12/11 | 1,473 | 1,495 | 1,457 | 1,481 | 36,800 |
| 2025/12/10 | 1,536 | 1,536 | 1,486 | 1,486 | 11,000 |
| 2025/12/09 | 1,572 | 1,576 | 1,512 | 1,517 | 31,600 |
| 2025/12/08 | 1,530 | 1,575 | 1,530 | 1,573 | 35,300 |
| 2025/12/05 | 1,510 | 1,547 | 1,510 | 1,536 | 17,400 |
| 2025/12/04 | 1,497 | 1,522 | 1,497 | 1,522 | 15,100 |
| 2025/12/03 | 1,509 | 1,519 | 1,501 | 1,505 | 19,100 |
| 2025/12/02 | 1,538 | 1,548 | 1,511 | 1,514 | 15,600 |
| 2025/12/01 | 1,545 | 1,548 | 1,527 | 1,534 | 14,400 |
| 2025/11/28 | 1,565 | 1,570 | 1,553 | 1,553 | 15,500 |
| 2025/11/27 | 1,532 | 1,567 | 1,532 | 1,557 | 17,100 |
| 2025/11/26 | 1,529 | 1,563 | 1,529 | 1,549 | 31,700 |
| 2025/11/25 | 1,551 | 1,557 | 1,527 | 1,529 | 24,000 |
| 2025/11/21 | 1,502 | 1,569 | 1,502 | 1,569 | 32,900 |
| 2025/11/20 | 1,500 | 1,536 | 1,480 | 1,523 | 36,600 |
| 2025/11/19 | 1,438 | 1,500 | 1,438 | 1,492 | 47,400 |
| 2025/11/18 | 1,448 | 1,474 | 1,435 | 1,448 | 30,400 |
| 2025/11/17 | 1,470 | 1,488 | 1,394 | 1,453 | 114,200 |
| 2025/11/14 | 1,482 | 1,512 | 1,475 | 1,503 | 24,800 |
| 2025/11/13 | 1,538 | 1,585 | 1,482 | 1,487 | 84,700 |
| 2025/11/12 | 1,508 | 1,534 | 1,470 | 1,505 | 46,500 |
| 2025/11/11 | 1,496 | 1,508 | 1,472 | 1,508 | 20,500 |
| 2025/11/10 | 1,475 | 1,512 | 1,463 | 1,509 | 35,300 |
| 2025/11/07 | 1,445 | 1,484 | 1,442 | 1,479 | 34,400 |
| 2025/11/06 | 1,485 | 1,485 | 1,442 | 1,442 | 50,400 |
| 2025/11/05 | 1,445 | 1,477 | 1,443 | 1,462 | 50,500 |
| 2025/11/04 | 1,480 | 1,497 | 1,447 | 1,475 | 57,300 |
| 2025/10/31 | 1,527 | 1,551 | 1,468 | 1,494 | 93,500 |
| 2025/10/30 | 1,556 | 1,576 | 1,514 | 1,527 | 189,400 |
| 2025/10/29 | 1,558 | 1,593 | 1,553 | 1,572 | 63,500 |
| 2025/10/28 | 1,610 | 1,610 | 1,568 | 1,576 | 68,100 |
| 2025/10/27 | 1,610 | 1,635 | 1,610 | 1,624 | 35,000 |
| 2025/10/24 | 1,640 | 1,640 | 1,596 | 1,612 | 31,500 |
| 2025/10/23 | 1,617 | 1,644 | 1,615 | 1,640 | 21,300 |
| 2025/10/22 | 1,600 | 1,627 | 1,599 | 1,626 | 20,600 |
| 2025/10/21 | 1,617 | 1,630 | 1,597 | 1,612 | 25,900 |
| 2025/10/20 | 1,614 | 1,644 | 1,609 | 1,622 | 30,700 |
| 2025/10/17 | 1,614 | 1,617 | 1,588 | 1,613 | 37,600 |
| 2025/10/16 | 1,605 | 1,644 | 1,605 | 1,618 | 31,800 |
| 2025/10/15 | 1,561 | 1,640 | 1,561 | 1,620 | 58,300 |
| 2025/10/14 | 1,559 | 1,598 | 1,540 | 1,570 | 82,100 |
| 2025/10/10 | 1,616 | 1,632 | 1,595 | 1,595 | 53,300 |
| 2025/10/09 | 1,623 | 1,648 | 1,608 | 1,631 | 41,700 |
| 2025/10/08 | 1,645 | 1,657 | 1,621 | 1,626 | 45,100 |
| 2025/10/07 | 1,614 | 1,675 | 1,605 | 1,644 | 73,900 |
| 2025/10/06 | 1,625 | 1,650 | 1,601 | 1,639 | 62,400 |
| 2025/10/03 | 1,605 | 1,630 | 1,604 | 1,621 | 33,000 |
| 2025/10/02 | 1,619 | 1,627 | 1,597 | 1,620 | 46,900 |
| 2025/10/01 | 1,628 | 1,631 | 1,591 | 1,615 | 72,200 |
| 2025/09/30 | 1,602 | 1,650 | 1,602 | 1,631 | 40,900 |
| 2025/09/29 | 1,610 | 1,645 | 1,585 | 1,624 | 63,400 |
| 2025/09/26 | 1,644 | 1,645 | 1,619 | 1,627 | 45,300 |
| 2025/09/25 | 1,635 | 1,640 | 1,608 | 1,638 | 46,100 |
| 2025/09/24 | 1,617 | 1,642 | 1,603 | 1,629 | 63,300 |
| 2025/09/22 | 1,574 | 1,669 | 1,563 | 1,640 | 168,200 |
| 2025/09/19 | 1,580 | 1,593 | 1,560 | 1,574 | 52,200 |
| 2025/09/18 | 1,532 | 1,594 | 1,526 | 1,574 | 69,300 |
| 2025/09/17 | 1,562 | 1,574 | 1,515 | 1,562 | 54,800 |
| 2025/09/16 | 1,566 | 1,595 | 1,558 | 1,570 | 57,400 |
| 2025/09/12 | 1,563 | 1,594 | 1,560 | 1,572 | 64,000 |
| 2025/09/11 | 1,579 | 1,588 | 1,542 | 1,548 | 63,700 |
| 2025/09/10 | 1,612 | 1,632 | 1,570 | 1,575 | 116,900 |
| 2025/09/09 | 1,656 | 1,737 | 1,605 | 1,650 | 441,500 |
| 2025/09/08 | 1,530 | 1,551 | 1,521 | 1,542 | 70,800 |
| 2025/09/05 | 1,498 | 1,546 | 1,497 | 1,534 | 59,100 |
| 2025/09/04 | 1,505 | 1,541 | 1,495 | 1,507 | 55,700 |
| 2025/09/03 | 1,501 | 1,532 | 1,491 | 1,513 | 109,500 |
| 2025/09/02 | 1,540 | 1,544 | 1,503 | 1,510 | 116,000 |
| 2025/09/01 | 1,517 | 1,550 | 1,512 | 1,540 | 55,100 |
| 2025/08/29 | 1,498 | 1,554 | 1,482 | 1,528 | 72,500 |
| 2025/08/28 | 1,530 | 1,550 | 1,520 | 1,527 | 59,000 |
| 2025/08/27 | 1,538 | 1,557 | 1,518 | 1,530 | 91,300 |
| 2025/08/26 | 1,486 | 1,553 | 1,480 | 1,539 | 247,700 |
| 2025/08/25 | 1,498 | 1,524 | 1,465 | 1,496 | 118,100 |
| 2025/08/22 | 1,468 | 1,526 | 1,443 | 1,498 | 176,000 |
| 2025/08/21 | 1,469 | 1,509 | 1,453 | 1,469 | 116,000 |
| 2025/08/20 | 1,415 | 1,519 | 1,381 | 1,477 | 232,600 |
| 2025/08/19 | 1,389 | 1,465 | 1,342 | 1,441 | 289,000 |
| 2025/08/18 | 1,210 | 1,411 | 1,203 | 1,406 | 333,700 |
| 2025/08/15 | 1,200 | 1,210 | 1,179 | 1,207 | 43,600 |
| 2025/08/14 | 1,148 | 1,209 | 1,142 | 1,207 | 118,400 |
| 2025/08/13 | 1,147 | 1,158 | 1,131 | 1,157 | 53,100 |
| 2025/08/12 | 1,115 | 1,155 | 1,091 | 1,137 | 124,400 |
| 2025/08/08 | 1,096 | 1,118 | 1,090 | 1,116 | 72,400 |
| 2025/08/07 | 1,079 | 1,140 | 1,076 | 1,095 | 143,100 |
| 2025/08/06 | 1,084 | 1,084 | 1,064 | 1,079 | 56,700 |
| 2025/08/05 | 1,057 | 1,090 | 1,057 | 1,073 | 70,200 |
| 2025/08/04 | 1,049 | 1,069 | 1,043 | 1,062 | 55,500 |
| 2025/08/01 | 1,040 | 1,060 | 1,035 | 1,053 | 30,700 |
| 2025/07/31 | 1,023 | 1,039 | 1,022 | 1,039 | 34,600 |
| 2025/07/30 | 1,015 | 1,032 | 1,014 | 1,024 | 26,800 |
| 2025/07/29 | 1,040 | 1,040 | 1,018 | 1,018 | 30,100 |
| 2025/07/28 | 1,050 | 1,053 | 1,044 | 1,044 | 14,600 |
| 2025/07/25 | 1,041 | 1,051 | 1,030 | 1,041 | 36,600 |
| 2025/07/24 | 1,048 | 1,056 | 1,040 | 1,044 | 17,600 |
| 2025/07/23 | 1,021 | 1,045 | 1,017 | 1,040 | 29,200 |
| 2025/07/22 | 1,027 | 1,035 | 1,014 | 1,014 | 35,400 |
| 2025/07/18 | 1,048 | 1,051 | 1,034 | 1,038 | 21,700 |
| 2025/07/17 | 1,042 | 1,061 | 1,042 | 1,054 | 35,000 |
| 2025/07/16 | 1,054 | 1,059 | 1,041 | 1,042 | 20,300 |
| 2025/07/15 | 1,056 | 1,063 | 1,040 | 1,040 | 16,600 |
| 2025/07/14 | 1,057 | 1,062 | 1,050 | 1,053 | 28,400 |
| 2025/07/11 | 1,040 | 1,058 | 1,037 | 1,048 | 22,000 |
| 2025/07/10 | 1,053 | 1,053 | 1,039 | 1,041 | 23,000 |
| 2025/07/09 | 1,034 | 1,062 | 1,034 | 1,058 | 39,500 |
| 2025/07/08 | 1,018 | 1,039 | 1,015 | 1,033 | 31,400 |
| 2025/07/07 | 1,016 | 1,027 | 1,011 | 1,020 | 17,900 |
| 2025/07/04 | 1,030 | 1,030 | 1,017 | 1,018 | 17,000 |
| 2025/07/03 | 1,021 | 1,033 | 1,018 | 1,018 | 23,900 |
| 2025/07/02 | 1,005 | 1,028 | 1,001 | 1,019 | 57,100 |
| 2025/07/01 | 998 | 1,009 | 993 | 998 | 26,300 |
| 2025/06/30 | 1,004 | 1,011 | 998 | 998 | 17,900 |
| 2025/06/27 | 994 | 1,005 | 991 | 1,000 | 25,700 |
| 2025/06/26 | 985 | 1,000 | 985 | 994 | 33,100 |
| 2025/06/25 | 978 | 982 | 969 | 978 | 38,900 |
| 2025/06/24 | 984 | 994 | 976 | 976 | 43,300 |
| 2025/06/23 | 991 | 992 | 973 | 975 | 67,000 |
| 2025/06/20 | 1,013 | 1,013 | 998 | 998 | 27,900 |
| 2025/06/19 | 1,014 | 1,021 | 1,011 | 1,016 | 29,700 |
| 2025/06/18 | 1,004 | 1,013 | 1,004 | 1,007 | 22,700 |
| 2025/06/17 | 1,004 | 1,007 | 998 | 1,004 | 20,900 |
| 2025/06/16 | 1,002 | 1,005 | 993 | 1,004 | 27,900 |
| 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 |