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

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
2026/06/12 1,920 1,930 1,901 1,908 26,000
2026/06/11 1,944 1,944 1,865 1,892 51,200
2026/06/10 1,974 1,991 1,945 1,946 20,100
2026/06/09 1,987 2,005 1,983 1,992 26,600
2026/06/08 1,986 2,003 1,955 1,964 51,200
2026/06/05 1,951 2,002 1,951 1,986 19,000
2026/06/04 1,977 1,992 1,932 1,961 70,600
2026/06/03 1,963 2,005 1,963 1,995 35,600
2026/06/02 2,000 2,009 1,960 1,981 26,700
2026/06/01 1,975 2,008 1,965 2,000 34,200
2026/05/29 2,002 2,024 1,958 1,981 33,200
2026/05/28 2,000 2,020 1,980 1,998 35,100
2026/05/27 2,006 2,007 1,928 1,982 33,400
2026/05/26 1,967 2,026 1,962 2,005 41,100
2026/05/25 1,912 1,995 1,912 1,967 49,600
2026/05/22 1,925 1,935 1,889 1,912 29,600
2026/05/21 1,924 1,972 1,914 1,917 30,700
2026/05/20 1,892 1,916 1,881 1,907 77,600
2026/05/19 1,903 1,918 1,865 1,910 51,300
2026/05/18 1,898 1,943 1,877 1,918 32,900
2026/05/15 1,939 1,939 1,848 1,904 49,100
2026/05/14 1,847 1,945 1,745 1,903 114,400
2026/05/13 1,930 1,947 1,891 1,927 55,300
2026/05/12 2,062 2,078 1,810 1,915 123,500
2026/05/11 2,088 2,089 2,015 2,022 50,000
2026/05/08 2,058 2,058 2,011 2,041 43,100
2026/05/07 2,039 2,116 2,012 2,071 67,300
2026/05/01 1,998 2,077 1,993 2,029 95,900
2026/04/30 1,931 1,975 1,908 1,958 35,500
2026/04/28 2,002 2,002 1,937 1,971 46,300
2026/04/27 1,992 2,073 1,984 2,002 124,300
2026/04/24 1,959 2,000 1,933 2,000 93,200
2026/04/23 1,885 1,990 1,870 1,959 101,900
2026/04/22 1,884 1,926 1,873 1,896 27,400
2026/04/21 1,903 1,918 1,877 1,888 20,700
2026/04/20 1,890 1,923 1,857 1,900 28,000
2026/04/17 1,913 1,924 1,836 1,861 41,100
2026/04/16 1,897 1,937 1,868 1,920 41,700
2026/04/15 1,884 1,911 1,867 1,897 41,700
2026/04/14 1,806 1,885 1,798 1,868 62,700
2026/04/13 1,665 1,810 1,665 1,806 98,600
2026/04/10 1,706 1,710 1,685 1,687 13,900
2026/04/09 1,717 1,731 1,691 1,692 24,300
2026/04/08 1,710 1,733 1,707 1,728 20,100
2026/04/07 1,705 1,714 1,690 1,698 15,700
2026/04/06 1,700 1,714 1,684 1,684 18,600
2026/04/03 1,736 1,770 1,706 1,712 28,600
2026/03/27 1,754 1,796 1,740 1,761 47,300
2026/03/26 1,783 1,794 1,732 1,757 34,200
2026/03/25 1,770 1,792 1,758 1,783 36,700
2026/03/24 1,713 1,783 1,713 1,741 72,700
2026/03/23 1,648 1,660 1,610 1,645 77,600
2026/03/19 1,647 1,729 1,638 1,707 85,500
2026/03/18 1,595 1,680 1,595 1,659 53,800
2026/03/17 1,587 1,597 1,572 1,572 24,800
2026/03/16 1,561 1,585 1,557 1,567 25,200
2026/03/13 1,563 1,591 1,563 1,578 29,000
2026/03/12 1,620 1,627 1,585 1,595 42,100
2026/03/11 1,619 1,654 1,619 1,632 30,100
2026/03/10 1,601 1,630 1,579 1,619 40,500
2026/03/09 1,559 1,580 1,522 1,564 54,700
2026/03/06 1,603 1,642 1,600 1,639 26,900
2026/03/05 1,628 1,667 1,612 1,623 25,500
2026/03/04 1,612 1,654 1,573 1,588 88,500
2026/03/03 1,673 1,713 1,666 1,688 63,000
2026/03/02 1,686 1,721 1,669 1,704 52,000
2026/02/27 1,692 1,741 1,687 1,735 71,200
2026/02/26 1,653 1,718 1,653 1,696 54,800
2026/02/25 1,608 1,687 1,607 1,654 47,800
2026/02/24 1,649 1,650 1,600 1,612 57,800
2026/02/20 1,648 1,657 1,623 1,649 62,700
2026/02/19 1,660 1,674 1,658 1,661 35,800
2026/02/18 1,640 1,680 1,639 1,664 30,400
2026/02/17 1,672 1,675 1,642 1,644 49,600
2026/02/16 1,655 1,681 1,655 1,672 30,300
2026/02/13 1,723 1,727 1,660 1,671 80,400
2026/02/12 1,737 1,750 1,681 1,721 79,000
2026/02/10 1,834 1,883 1,682 1,732 216,500
2026/02/09 1,809 1,839 1,781 1,816 72,200
2026/02/06 1,796 1,819 1,765 1,775 31,500
2026/02/05 1,751 1,815 1,751 1,796 37,400
2026/02/04 1,707 1,772 1,700 1,758 40,500
2026/02/03 1,726 1,745 1,720 1,724 40,000
2026/02/02 1,752 1,761 1,712 1,712 48,500
2026/01/30 1,741 1,749 1,729 1,743 22,600
2026/01/29 1,752 1,753 1,711 1,742 51,300
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

このページの先頭へ