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
2010/12/30 73 74 70 71 461,000
2010/12/29 72 73 71 73 195,000
2010/12/28 74 74 72 72 220,000
2010/12/27 74 75 73 73 457,000
2010/12/24 75 75 73 73 276,000
2010/12/22 72 75 71 75 655,000
2010/12/21 71 72 70 71 537,000
2010/12/20 73 73 71 71 316,000
2010/12/17 73 74 73 73 205,000
2010/12/16 74 74 73 74 314,000
2010/12/15 76 76 73 74 696,000
2010/12/14 77 77 75 75 279,000
2010/12/13 75 77 75 77 178,000
2010/12/10 77 77 75 76 375,000
2010/12/09 76 77 75 76 455,000
2010/12/08 75 76 75 76 246,000
2010/12/07 76 76 75 76 508,000
2010/12/06 76 77 76 77 520,000
2010/12/03 79 80 75 77 1,997,000
2010/12/02 78 81 77 78 2,583,000
2010/12/01 77 78 74 77 2,378,000
2010/11/30 74 76 73 74 1,849,000
2010/11/29 67 73 67 73 1,324,000
2010/11/26 65 68 65 67 646,000
2010/11/25 64 66 63 66 496,000
2010/11/24 62 65 62 64 473,000
2010/11/22 64 65 62 65 475,000
2010/11/19 63 63 62 63 316,000
2010/11/18 61 63 61 62 330,000
2010/11/17 61 62 60 62 315,000
2010/11/16 63 63 61 61 240,000
2010/11/15 62 63 61 63 367,000
2010/11/12 63 63 62 62 544,000
2010/11/11 63 65 62 63 1,210,000
2010/11/10 58 63 57 63 2,948,000
2010/11/09 73 73 71 71 39,000
2010/11/08 72 73 72 73 60,000
2010/11/05 70 72 70 71 155,000
2010/11/04 70 71 70 70 48,000
2010/11/02 71 71 70 70 40,000
2010/11/01 70 71 69 71 46,000
2010/10/29 72 72 70 71 83,000
2010/10/28 71 73 70 73 162,000
2010/10/27 73 73 71 71 63,000
2010/10/26 72 73 72 73 146,000
2010/10/25 72 73 70 72 193,000
2010/10/22 70 71 69 71 102,000
2010/10/21 69 69 68 69 100,000
2010/10/20 66 68 66 68 220,000
2010/10/19 66 67 66 66 71,000
2010/10/18 66 67 65 67 147,000
2010/10/15 67 67 65 65 427,000
2010/10/14 70 70 68 68 206,000
2010/10/13 70 71 70 70 91,000
2010/10/12 73 73 70 70 166,000
2010/10/08 75 75 73 73 108,000
2010/10/07 76 76 74 75 97,000
2010/10/06 76 76 75 76 48,000
2010/10/05 75 76 74 75 107,000
2010/10/04 78 78 75 75 110,000
2010/10/01 77 78 77 77 64,000
2010/09/30 78 79 78 78 63,000
2010/09/29 78 79 78 79 69,000
2010/09/28 77 78 77 78 57,000
2010/09/27 78 78 77 78 101,000
2010/09/24 78 79 77 77 150,000
2010/09/22 79 79 78 78 49,000
2010/09/21 79 80 79 79 64,000
2010/09/17 80 81 79 79 98,000
2010/09/16 81 81 79 80 52,000
2010/09/15 79 81 79 81 66,000
2010/09/14 80 81 79 80 55,000
2010/09/13 80 80 80 80 45,000
2010/09/10 81 81 80 80 123,000
2010/09/09 79 80 79 79 92,000
2010/09/08 80 80 79 80 54,000
2010/09/07 82 82 80 80 99,000
2010/09/06 80 82 80 82 71,000
2010/09/03 80 82 80 80 86,000
2010/09/02 81 81 80 81 95,000
2010/09/01 79 80 78 80 122,000
2010/08/31 82 82 80 80 61,000
2010/08/30 82 82 81 82 62,000
2010/08/27 81 82 79 82 106,000
2010/08/26 82 82 80 81 127,000
2010/08/25 80 82 80 82 178,000
2010/08/24 83 83 80 80 302,000
2010/08/23 80 83 80 83 852,000
2010/08/20 79 79 78 78 34,000
2010/08/19 79 80 78 80 75,000
2010/08/18 78 79 78 79 40,000
2010/08/17 78 79 78 78 52,000
2010/08/16 79 79 76 77 103,000
2010/08/13 80 80 78 79 87,000
2010/08/12 78 80 77 80 229,000
2010/08/11 80 80 78 79 103,000
2010/08/10 81 81 80 81 56,000
2010/08/09 80 82 80 81 87,000
2010/08/06 81 82 80 82 78,000
2010/08/05 81 82 80 82 46,000
2010/08/04 81 83 81 81 108,000
2010/08/03 82 82 80 82 95,000
2010/08/02 81 82 81 82 78,000
2010/07/30 80 81 79 80 96,000
2010/07/29 82 82 80 81 91,000
2010/07/28 79 83 79 83 239,000
2010/07/27 81 81 78 78 43,000
2010/07/26 79 80 78 79 62,000
2010/07/23 78 79 78 79 36,000
2010/07/22 77 78 76 76 44,000
2010/07/21 78 79 77 77 57,000
2010/07/20 76 78 76 78 74,000
2010/07/16 78 79 78 78 62,000
2010/07/15 80 80 78 78 76,000
2010/07/14 80 82 78 82 101,000
2010/07/13 80 81 79 79 75,000
2010/07/12 82 82 80 80 78,000
2010/07/09 82 82 80 82 90,000
2010/07/08 82 82 81 81 55,000
2010/07/07 83 83 81 81 139,000
2010/07/06 81 83 80 83 130,000
2010/07/05 78 80 78 79 71,000
2010/07/02 78 80 76 79 94,000
2010/07/01 76 78 75 77 232,000
2010/06/30 78 79 77 77 86,000
2010/06/29 80 81 78 79 120,000
2010/06/28 79 80 79 80 123,000
2010/06/25 79 80 79 79 245,000
2010/06/24 81 81 79 79 92,000
2010/06/23 81 81 80 80 39,000
2010/06/22 82 82 80 81 159,000
2010/06/21 84 84 82 84 146,000
2010/06/18 82 83 82 82 47,000
2010/06/17 83 84 82 83 30,000
2010/06/16 84 85 83 84 103,000
2010/06/15 84 84 83 84 55,000
2010/06/14 81 83 81 82 53,000
2010/06/11 81 82 80 81 118,000
2010/06/10 82 82 80 80 95,000
2010/06/09 83 83 82 82 60,000
2010/06/08 82 84 82 83 63,000
2010/06/07 84 84 83 83 57,000
2010/06/04 84 85 83 85 33,000
2010/06/03 84 85 84 84 65,000
2010/06/02 85 85 83 84 144,000
2010/06/01 85 87 84 85 272,000
2010/05/31 83 85 82 85 101,000
2010/05/28 84 84 82 82 140,000
2010/05/27 80 82 80 81 95,000
2010/05/26 81 82 80 80 142,000
2010/05/25 82 82 80 80 245,000
2010/05/24 81 82 81 81 118,000
2010/05/21 77 82 76 79 427,000
2010/05/20 81 83 81 81 215,000
2010/05/19 82 83 81 83 264,000
2010/05/18 89 90 84 85 451,000
2010/05/17 91 91 89 89 254,000
2010/05/14 92 93 91 92 241,000
2010/05/13 91 93 91 93 183,000
2010/05/12 92 92 90 91 309,000
2010/05/11 94 96 92 92 278,000
2010/05/10 91 94 91 94 392,000
2010/05/07 93 94 91 92 471,000
2010/05/06 96 98 95 97 386,000
2010/04/30 99 99 97 98 227,000
2010/04/28 96 97 95 97 350,000
2010/04/27 99 99 97 99 448,000
2010/04/26 96 98 96 97 477,000
2010/04/23 95 96 94 94 267,000
2010/04/22 94 95 93 93 211,000
2010/04/21 92 95 92 95 643,000
2010/04/20 92 94 90 91 712,000
2010/04/19 92 94 91 92 1,210,000
2010/04/16 98 98 96 98 513,000
2010/04/15 101 101 98 98 412,000
2010/04/14 99 103 98 99 1,240,000
2010/04/13 99 99 97 98 462,000
2010/04/12 98 100 98 99 852,000
2010/04/09 94 96 93 95 449,000
2010/04/08 90 94 90 92 359,000
2010/04/07 91 92 90 92 243,000
2010/04/06 94 95 91 92 665,000
2010/04/05 97 98 94 94 853,000
2010/04/02 90 95 89 93 1,036,000
2010/04/01 86 89 85 89 371,000
2010/03/31 84 90 83 86 913,000
2010/03/30 81 84 81 83 432,000
2010/03/29 80 81 80 81 214,000
2010/03/26 79 80 78 80 271,000
2010/03/25 81 81 78 79 358,000
2010/03/24 81 83 81 82 216,000
2010/03/23 80 82 80 81 213,000
2010/03/19 81 82 79 79 432,000
2010/03/18 81 84 80 82 618,000
2010/03/17 78 81 77 81 831,000
2010/03/16 77 79 76 78 965,000
2010/03/15 73 77 73 75 500,000
2010/03/12 73 73 72 73 270,000
2010/03/11 72 73 72 73 118,000
2010/03/10 71 72 71 71 170,000
2010/03/09 71 72 70 71 155,000
2010/03/08 72 72 71 71 136,000
2010/03/05 71 72 71 72 185,000
2010/03/04 71 71 70 70 160,000
2010/03/03 70 71 70 71 146,000
2010/03/02 71 71 70 71 79,000
2010/03/01 71 71 70 71 45,000
2010/02/26 70 71 70 70 55,000
2010/02/25 71 71 70 71 67,000
2010/02/24 71 71 70 71 92,000
2010/02/23 71 71 70 71 75,000
2010/02/22 70 71 70 71 93,000
2010/02/19 70 71 69 69 216,000
2010/02/18 72 72 69 70 400,000
2010/02/17 70 72 70 72 160,000
2010/02/16 68 70 68 70 185,000
2010/02/15 71 71 67 68 656,000
2010/02/12 72 72 71 71 183,000
2010/02/10 71 72 70 71 141,000
2010/02/09 72 72 71 71 77,000
2010/02/08 71 72 71 71 40,000
2010/02/05 71 72 71 71 137,000
2010/02/04 74 74 72 73 120,000
2010/02/03 74 74 72 73 129,000
2010/02/02 72 73 71 72 152,000
2010/02/01 72 73 71 71 125,000
2010/01/29 73 73 72 73 74,000
2010/01/28 73 74 72 73 56,000
2010/01/27 73 74 72 72 93,000
2010/01/26 75 75 73 73 149,000
2010/01/25 73 74 73 74 122,000
2010/01/22 73 74 73 73 167,000
2010/01/21 74 75 73 75 104,000
2010/01/20 75 75 73 74 146,000
2010/01/19 74 75 73 74 282,000
2010/01/18 77 77 74 74 397,000
2010/01/15 78 78 76 77 193,000
2010/01/14 77 79 77 77 176,000
2010/01/13 79 79 76 76 239,000
2010/01/12 78 80 77 79 444,000
2010/01/08 79 79 76 78 308,000
2010/01/07 75 79 74 78 1,092,000
2010/01/06 75 75 74 75 169,000
2010/01/05 76 76 74 75 85,000
2010/01/04 76 76 74 74 184,000

このページの先頭へ