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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,245 | 1,263 | 1,237 | 1,263 | 19,700 |
| 2024/04/25 | 1,256 | 1,256 | 1,245 | 1,245 | 15,600 |
| 2024/04/24 | 1,270 | 1,270 | 1,256 | 1,256 | 17,100 |
| 2024/04/23 | 1,260 | 1,260 | 1,244 | 1,255 | 12,500 |
| 2024/04/22 | 1,245 | 1,250 | 1,234 | 1,244 | 22,300 |
| 2024/04/19 | 1,242 | 1,250 | 1,215 | 1,215 | 59,100 |
| 2024/04/18 | 1,224 | 1,259 | 1,222 | 1,255 | 28,500 |
| 2024/04/17 | 1,258 | 1,258 | 1,222 | 1,222 | 28,800 |
| 2024/04/16 | 1,275 | 1,275 | 1,233 | 1,242 | 37,200 |
| 2024/04/15 | 1,268 | 1,271 | 1,260 | 1,266 | 14,400 |
| 2024/04/12 | 1,260 | 1,284 | 1,256 | 1,275 | 30,800 |
| 2024/04/11 | 1,270 | 1,270 | 1,252 | 1,252 | 34,100 |
| 2024/04/10 | 1,280 | 1,290 | 1,276 | 1,279 | 21,800 |
| 2024/04/09 | 1,255 | 1,278 | 1,255 | 1,278 | 24,500 |
| 2024/04/08 | 1,260 | 1,268 | 1,249 | 1,255 | 35,300 |
| 2024/04/05 | 1,240 | 1,267 | 1,231 | 1,258 | 34,300 |
| 2024/04/04 | 1,276 | 1,277 | 1,246 | 1,256 | 72,700 |
| 2024/04/03 | 1,289 | 1,294 | 1,269 | 1,277 | 34,200 |
| 2024/04/02 | 1,325 | 1,334 | 1,285 | 1,289 | 69,100 |
| 2024/04/01 | 1,353 | 1,355 | 1,329 | 1,329 | 24,100 |
| 2024/03/29 | 1,345 | 1,365 | 1,345 | 1,350 | 24,800 |
| 2024/03/28 | 1,360 | 1,378 | 1,350 | 1,355 | 37,700 |
| 2024/03/27 | 1,382 | 1,390 | 1,372 | 1,373 | 47,200 |
| 2024/03/26 | 1,394 | 1,394 | 1,361 | 1,381 | 42,500 |
| 2024/03/25 | 1,384 | 1,404 | 1,372 | 1,395 | 62,500 |
| 2024/03/22 | 1,356 | 1,389 | 1,356 | 1,380 | 53,500 |
| 2024/03/21 | 1,375 | 1,392 | 1,370 | 1,370 | 89,500 |
| 2024/03/19 | 1,335 | 1,361 | 1,335 | 1,361 | 61,700 |
| 2024/03/18 | 1,289 | 1,357 | 1,289 | 1,350 | 150,800 |
| 2024/03/15 | 1,281 | 1,281 | 1,262 | 1,270 | 41,400 |
| 2024/03/14 | 1,261 | 1,295 | 1,261 | 1,288 | 49,700 |
| 2024/03/13 | 1,285 | 1,289 | 1,260 | 1,260 | 36,400 |
| 2024/03/12 | 1,245 | 1,283 | 1,245 | 1,270 | 86,800 |
| 2024/03/11 | 1,230 | 1,247 | 1,230 | 1,243 | 44,500 |
| 2024/03/08 | 1,230 | 1,243 | 1,215 | 1,230 | 36,200 |
| 2024/03/07 | 1,214 | 1,230 | 1,213 | 1,230 | 45,400 |
| 2024/03/06 | 1,197 | 1,223 | 1,197 | 1,213 | 42,300 |
| 2024/03/05 | 1,195 | 1,205 | 1,180 | 1,200 | 38,800 |
| 2024/03/04 | 1,209 | 1,223 | 1,195 | 1,195 | 76,300 |
| 2024/03/01 | 1,216 | 1,226 | 1,205 | 1,207 | 26,700 |
| 2024/02/29 | 1,221 | 1,227 | 1,205 | 1,217 | 32,100 |
| 2024/02/28 | 1,216 | 1,236 | 1,216 | 1,221 | 41,600 |
| 2024/02/27 | 1,210 | 1,223 | 1,198 | 1,223 | 51,900 |
| 2024/02/26 | 1,200 | 1,227 | 1,200 | 1,213 | 42,200 |
| 2024/02/22 | 1,202 | 1,206 | 1,194 | 1,200 | 39,100 |
| 2024/02/21 | 1,220 | 1,223 | 1,198 | 1,202 | 38,300 |
| 2024/02/20 | 1,244 | 1,254 | 1,220 | 1,226 | 37,100 |
| 2024/02/19 | 1,186 | 1,247 | 1,186 | 1,241 | 112,100 |
| 2024/02/16 | 1,176 | 1,188 | 1,169 | 1,178 | 92,400 |
| 2024/02/15 | 1,205 | 1,207 | 1,176 | 1,177 | 103,900 |
| 2024/02/14 | 1,220 | 1,235 | 1,199 | 1,205 | 118,400 |
| 2024/02/13 | 1,251 | 1,258 | 1,217 | 1,223 | 129,500 |
| 2024/02/09 | 1,253 | 1,283 | 1,238 | 1,252 | 90,900 |
| 2024/02/08 | 1,308 | 1,308 | 1,270 | 1,283 | 61,500 |
| 2024/02/07 | 1,310 | 1,319 | 1,296 | 1,307 | 42,800 |
| 2024/02/06 | 1,322 | 1,330 | 1,304 | 1,319 | 36,900 |
| 2024/02/05 | 1,310 | 1,328 | 1,301 | 1,321 | 28,200 |
| 2024/02/02 | 1,308 | 1,308 | 1,291 | 1,307 | 30,000 |
| 2024/02/01 | 1,327 | 1,327 | 1,304 | 1,308 | 30,600 |
| 2024/01/31 | 1,337 | 1,338 | 1,315 | 1,329 | 31,500 |
| 2024/01/30 | 1,360 | 1,360 | 1,337 | 1,337 | 28,200 |
| 2024/01/29 | 1,355 | 1,355 | 1,345 | 1,354 | 17,100 |
| 2024/01/26 | 1,362 | 1,373 | 1,344 | 1,346 | 47,500 |
| 2024/01/25 | 1,345 | 1,364 | 1,343 | 1,362 | 41,900 |
| 2024/01/24 | 1,350 | 1,358 | 1,338 | 1,343 | 40,300 |
| 2024/01/23 | 1,358 | 1,366 | 1,343 | 1,347 | 57,100 |
| 2024/01/22 | 1,335 | 1,359 | 1,331 | 1,351 | 56,100 |
| 2024/01/19 | 1,327 | 1,340 | 1,319 | 1,333 | 45,500 |
| 2024/01/18 | 1,337 | 1,337 | 1,315 | 1,327 | 47,900 |
| 2024/01/17 | 1,314 | 1,329 | 1,306 | 1,308 | 51,900 |
| 2024/01/16 | 1,335 | 1,354 | 1,313 | 1,314 | 85,600 |
| 2024/01/15 | 1,334 | 1,339 | 1,320 | 1,326 | 53,700 |
| 2024/01/12 | 1,330 | 1,339 | 1,319 | 1,327 | 49,900 |
| 2024/01/11 | 1,349 | 1,359 | 1,322 | 1,333 | 99,600 |
| 2024/01/10 | 1,351 | 1,358 | 1,332 | 1,341 | 52,800 |
| 2024/01/09 | 1,330 | 1,352 | 1,330 | 1,348 | 89,400 |
| 2024/01/05 | 1,321 | 1,333 | 1,313 | 1,321 | 56,600 |
| 2024/01/04 | 1,280 | 1,315 | 1,273 | 1,308 | 67,700 |
| 2023/12/29 | 1,270 | 1,288 | 1,255 | 1,284 | 75,500 |
| 2023/12/28 | 1,233 | 1,259 | 1,219 | 1,259 | 43,100 |
| 2023/12/27 | 1,218 | 1,237 | 1,202 | 1,236 | 97,600 |
| 2023/12/26 | 1,232 | 1,238 | 1,217 | 1,220 | 68,500 |
| 2023/12/25 | 1,265 | 1,268 | 1,235 | 1,236 | 41,900 |
| 2023/12/22 | 1,268 | 1,283 | 1,264 | 1,270 | 30,600 |
| 2023/12/21 | 1,273 | 1,274 | 1,263 | 1,267 | 25,700 |
| 2023/12/20 | 1,285 | 1,296 | 1,275 | 1,284 | 55,100 |
| 2023/12/19 | 1,292 | 1,293 | 1,275 | 1,291 | 58,500 |
| 2023/12/18 | 1,265 | 1,291 | 1,260 | 1,289 | 56,900 |
| 2023/12/15 | 1,235 | 1,266 | 1,232 | 1,266 | 38,000 |
| 2023/12/14 | 1,260 | 1,262 | 1,225 | 1,236 | 54,900 |
| 2023/12/13 | 1,239 | 1,259 | 1,239 | 1,251 | 42,500 |
| 2023/12/12 | 1,260 | 1,265 | 1,234 | 1,236 | 40,900 |
| 2023/12/11 | 1,267 | 1,270 | 1,252 | 1,257 | 41,200 |
| 2023/12/08 | 1,240 | 1,264 | 1,233 | 1,249 | 63,500 |
| 2023/12/07 | 1,240 | 1,252 | 1,235 | 1,241 | 37,300 |
| 2023/12/06 | 1,236 | 1,255 | 1,236 | 1,253 | 32,300 |
| 2023/12/05 | 1,241 | 1,258 | 1,237 | 1,237 | 30,500 |
| 2023/12/04 | 1,239 | 1,263 | 1,234 | 1,255 | 37,100 |
| 2023/12/01 | 1,249 | 1,251 | 1,239 | 1,244 | 26,300 |
| 2023/11/30 | 1,243 | 1,245 | 1,226 | 1,245 | 35,000 |
| 2023/11/29 | 1,256 | 1,270 | 1,247 | 1,247 | 38,800 |
| 2023/11/28 | 1,263 | 1,272 | 1,252 | 1,255 | 30,500 |
| 2023/11/27 | 1,255 | 1,264 | 1,236 | 1,261 | 54,700 |
| 2023/11/24 | 1,275 | 1,278 | 1,245 | 1,245 | 55,800 |
| 2023/11/22 | 1,260 | 1,270 | 1,260 | 1,267 | 25,200 |
| 2023/11/21 | 1,266 | 1,278 | 1,259 | 1,272 | 35,300 |
| 2023/11/20 | 1,267 | 1,298 | 1,264 | 1,271 | 99,400 |
| 2023/11/17 | 1,248 | 1,265 | 1,242 | 1,265 | 31,400 |
| 2023/11/16 | 1,265 | 1,272 | 1,245 | 1,250 | 31,200 |
| 2023/11/15 | 1,240 | 1,273 | 1,240 | 1,265 | 83,100 |
| 2023/11/14 | 1,252 | 1,260 | 1,237 | 1,240 | 41,700 |
| 2023/11/13 | 1,268 | 1,273 | 1,231 | 1,252 | 64,900 |
| 2023/11/10 | 1,228 | 1,279 | 1,188 | 1,276 | 146,600 |
| 2023/11/09 | 1,290 | 1,310 | 1,275 | 1,305 | 87,100 |
| 2023/11/08 | 1,285 | 1,301 | 1,272 | 1,291 | 76,500 |
| 2023/11/07 | 1,285 | 1,285 | 1,268 | 1,276 | 49,000 |
| 2023/11/06 | 1,280 | 1,287 | 1,272 | 1,284 | 56,400 |
| 2023/11/02 | 1,268 | 1,273 | 1,261 | 1,265 | 31,500 |
| 2023/11/01 | 1,272 | 1,277 | 1,248 | 1,262 | 36,700 |
| 2023/10/31 | 1,235 | 1,257 | 1,223 | 1,256 | 33,400 |
| 2023/10/30 | 1,257 | 1,260 | 1,228 | 1,235 | 42,200 |
| 2023/10/27 | 1,233 | 1,259 | 1,233 | 1,259 | 31,000 |
| 2023/10/26 | 1,232 | 1,248 | 1,226 | 1,239 | 40,800 |
| 2023/10/25 | 1,275 | 1,279 | 1,249 | 1,255 | 46,900 |
| 2023/10/24 | 1,236 | 1,270 | 1,217 | 1,267 | 81,900 |
| 2023/10/23 | 1,203 | 1,229 | 1,202 | 1,220 | 62,500 |
| 2023/10/20 | 1,221 | 1,226 | 1,202 | 1,211 | 41,100 |
| 2023/10/19 | 1,200 | 1,229 | 1,194 | 1,222 | 50,200 |
| 2023/10/18 | 1,180 | 1,220 | 1,174 | 1,217 | 74,800 |
| 2023/10/17 | 1,171 | 1,191 | 1,168 | 1,180 | 63,000 |
| 2023/10/16 | 1,186 | 1,186 | 1,150 | 1,156 | 88,800 |
| 2023/10/13 | 1,219 | 1,219 | 1,196 | 1,198 | 78,700 |
| 2023/10/12 | 1,227 | 1,228 | 1,203 | 1,227 | 68,800 |
| 2023/10/11 | 1,236 | 1,245 | 1,228 | 1,230 | 57,700 |
| 2023/10/10 | 1,259 | 1,259 | 1,234 | 1,242 | 60,700 |
| 2023/10/06 | 1,251 | 1,265 | 1,251 | 1,262 | 34,400 |
| 2023/10/05 | 1,233 | 1,258 | 1,233 | 1,254 | 49,700 |
| 2023/10/04 | 1,257 | 1,265 | 1,224 | 1,233 | 136,800 |
| 2023/10/03 | 1,303 | 1,309 | 1,281 | 1,285 | 109,000 |
| 2023/10/02 | 1,350 | 1,360 | 1,322 | 1,322 | 63,900 |
| 2023/09/29 | 1,328 | 1,360 | 1,324 | 1,341 | 84,500 |
| 2023/09/28 | 1,323 | 1,323 | 1,296 | 1,308 | 82,500 |
| 2023/09/27 | 1,305 | 1,328 | 1,296 | 1,328 | 67,900 |
| 2023/09/26 | 1,341 | 1,341 | 1,312 | 1,315 | 72,100 |
| 2023/09/25 | 1,323 | 1,337 | 1,313 | 1,337 | 61,900 |
| 2023/09/22 | 1,300 | 1,336 | 1,292 | 1,322 | 106,600 |
| 2023/09/21 | 1,334 | 1,344 | 1,303 | 1,305 | 117,600 |
| 2023/09/20 | 1,360 | 1,369 | 1,334 | 1,337 | 137,000 |
| 2023/09/19 | 1,382 | 1,382 | 1,351 | 1,364 | 106,400 |
| 2023/09/15 | 1,385 | 1,392 | 1,375 | 1,381 | 80,700 |
| 2023/09/14 | 1,405 | 1,411 | 1,373 | 1,378 | 94,800 |
| 2023/09/13 | 1,397 | 1,417 | 1,388 | 1,405 | 59,200 |
| 2023/09/12 | 1,413 | 1,426 | 1,391 | 1,402 | 87,200 |
| 2023/09/11 | 1,434 | 1,440 | 1,398 | 1,405 | 84,400 |
| 2023/09/08 | 1,440 | 1,457 | 1,420 | 1,433 | 97,700 |
| 2023/09/07 | 1,475 | 1,480 | 1,448 | 1,450 | 79,100 |
| 2023/09/06 | 1,490 | 1,496 | 1,476 | 1,477 | 60,800 |
| 2023/09/05 | 1,494 | 1,503 | 1,486 | 1,497 | 55,300 |
| 2023/09/04 | 1,514 | 1,522 | 1,488 | 1,494 | 51,000 |
| 2023/09/01 | 1,490 | 1,510 | 1,485 | 1,508 | 36,600 |
| 2023/08/31 | 1,500 | 1,515 | 1,487 | 1,501 | 57,900 |
| 2023/08/30 | 1,529 | 1,529 | 1,496 | 1,499 | 59,500 |
| 2023/08/29 | 1,517 | 1,532 | 1,517 | 1,518 | 37,600 |
| 2023/08/28 | 1,527 | 1,530 | 1,486 | 1,503 | 59,700 |
| 2023/08/25 | 1,518 | 1,539 | 1,512 | 1,525 | 39,100 |
| 2023/08/24 | 1,485 | 1,531 | 1,485 | 1,531 | 90,700 |
| 2023/08/23 | 1,468 | 1,487 | 1,455 | 1,487 | 41,300 |
| 2023/08/22 | 1,495 | 1,495 | 1,468 | 1,480 | 36,100 |
| 2023/08/21 | 1,460 | 1,488 | 1,460 | 1,479 | 45,800 |
| 2023/08/18 | 1,478 | 1,482 | 1,453 | 1,463 | 92,400 |
| 2023/08/17 | 1,528 | 1,538 | 1,488 | 1,508 | 84,500 |
| 2023/08/16 | 1,542 | 1,559 | 1,524 | 1,535 | 60,200 |
| 2023/08/15 | 1,559 | 1,574 | 1,530 | 1,551 | 119,200 |
| 2023/08/14 | 1,605 | 1,618 | 1,554 | 1,561 | 175,200 |
| 2023/08/10 | 1,470 | 1,607 | 1,470 | 1,603 | 776,200 |
| 2023/08/09 | 1,394 | 1,417 | 1,388 | 1,394 | 100,300 |
| 2023/08/08 | 1,399 | 1,412 | 1,389 | 1,394 | 92,400 |
| 2023/08/07 | 1,388 | 1,399 | 1,374 | 1,399 | 71,600 |
| 2023/08/04 | 1,380 | 1,390 | 1,372 | 1,387 | 55,500 |
| 2023/08/03 | 1,400 | 1,401 | 1,376 | 1,385 | 109,200 |
| 2023/08/02 | 1,426 | 1,426 | 1,403 | 1,404 | 52,100 |
| 2023/08/01 | 1,448 | 1,448 | 1,426 | 1,432 | 65,200 |
| 2023/07/31 | 1,432 | 1,451 | 1,432 | 1,437 | 77,000 |
| 2023/07/28 | 1,405 | 1,427 | 1,399 | 1,426 | 71,000 |
| 2023/07/27 | 1,400 | 1,420 | 1,400 | 1,420 | 43,600 |
| 2023/07/26 | 1,416 | 1,416 | 1,386 | 1,403 | 67,500 |
| 2023/07/25 | 1,432 | 1,441 | 1,415 | 1,417 | 58,600 |
| 2023/07/24 | 1,435 | 1,444 | 1,426 | 1,430 | 43,800 |
| 2023/07/21 | 1,435 | 1,438 | 1,423 | 1,424 | 50,900 |
| 2023/07/20 | 1,443 | 1,453 | 1,434 | 1,442 | 58,200 |
| 2023/07/19 | 1,432 | 1,450 | 1,429 | 1,439 | 58,000 |
| 2023/07/18 | 1,435 | 1,443 | 1,422 | 1,426 | 54,200 |
| 2023/07/14 | 1,447 | 1,457 | 1,429 | 1,435 | 74,400 |
| 2023/07/13 | 1,444 | 1,445 | 1,426 | 1,445 | 57,900 |
| 2023/07/12 | 1,452 | 1,463 | 1,442 | 1,444 | 64,900 |
| 2023/07/11 | 1,452 | 1,471 | 1,452 | 1,458 | 77,600 |
| 2023/07/10 | 1,428 | 1,453 | 1,423 | 1,446 | 68,900 |
| 2023/07/07 | 1,439 | 1,440 | 1,416 | 1,426 | 81,700 |
| 2023/07/06 | 1,434 | 1,446 | 1,430 | 1,440 | 67,900 |
| 2023/07/05 | 1,457 | 1,459 | 1,439 | 1,443 | 54,400 |