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
2011/12/30 83 84 81 82 318,000
2011/12/29 83 84 82 83 166,000
2011/12/28 82 84 81 82 252,000
2011/12/27 83 83 81 82 430,000
2011/12/26 85 85 83 83 418,000
2011/12/22 85 85 83 84 799,000
2011/12/21 88 92 85 86 6,114,000
2011/12/20 80 81 79 80 133,000
2011/12/19 82 82 80 80 204,000
2011/12/16 84 84 81 83 146,000
2011/12/15 83 84 81 81 173,000
2011/12/14 83 88 82 84 991,000
2011/12/13 82 83 82 82 112,000
2011/12/12 84 84 82 83 129,000
2011/12/09 83 84 82 84 157,000
2011/12/08 84 84 82 82 60,000
2011/12/07 82 85 82 84 186,000
2011/12/06 84 85 81 82 454,000
2011/12/05 86 86 83 85 252,000
2011/12/02 84 88 82 85 613,000
2011/12/01 81 85 80 83 535,000
2011/11/30 80 81 79 80 198,000
2011/11/29 78 84 77 81 1,438,000
2011/11/28 74 77 74 77 102,000
2011/11/25 73 75 73 74 117,000
2011/11/24 77 77 74 74 269,000
2011/11/22 77 78 77 77 86,000
2011/11/21 80 80 78 78 88,000
2011/11/18 79 80 79 80 121,000
2011/11/17 79 79 78 79 91,000
2011/11/16 81 82 79 80 173,000
2011/11/15 82 82 81 81 87,000
2011/11/14 82 84 81 82 73,000
2011/11/11 82 82 80 81 101,000
2011/11/10 81 81 80 81 147,000
2011/11/09 82 83 80 83 286,000
2011/11/08 84 84 82 83 174,000
2011/11/07 85 85 84 85 57,000
2011/11/04 83 85 83 84 87,000
2011/11/02 85 85 83 83 129,000
2011/11/01 85 85 84 85 71,000
2011/10/31 86 86 85 85 57,000
2011/10/28 86 86 84 86 247,000
2011/10/27 85 86 84 86 135,000
2011/10/26 84 85 83 85 94,000
2011/10/25 85 85 84 84 195,000
2011/10/24 86 86 84 85 193,000
2011/10/21 85 86 84 86 60,000
2011/10/20 85 85 83 85 86,000
2011/10/19 85 86 83 84 142,000
2011/10/18 85 86 84 84 54,000
2011/10/17 86 87 85 86 148,000
2011/10/14 87 87 84 84 193,000
2011/10/13 88 90 86 87 380,000
2011/10/12 89 90 88 88 160,000
2011/10/11 88 90 87 88 225,000
2011/10/07 85 88 85 88 420,000
2011/10/06 83 86 82 85 230,000
2011/10/05 85 85 83 83 96,000
2011/10/04 86 86 84 84 102,000
2011/10/03 85 87 85 87 166,000
2011/09/30 89 89 85 86 265,000
2011/09/29 83 88 83 88 306,000
2011/09/28 84 86 84 84 280,000
2011/09/27 85 85 82 83 271,000
2011/09/26 88 88 82 82 510,000
2011/09/22 90 90 88 88 206,000
2011/09/21 92 92 90 90 113,000
2011/09/20 93 93 91 91 181,000
2011/09/16 92 94 91 94 253,000
2011/09/15 90 92 90 92 224,000
2011/09/14 94 95 89 89 521,000
2011/09/13 94 94 93 94 218,000
2011/09/12 94 95 93 93 379,000
2011/09/09 97 97 96 97 295,000
2011/09/08 98 98 96 98 236,000
2011/09/07 99 99 95 96 866,000
2011/09/06 107 108 98 98 4,213,000
2011/09/05 97 105 97 102 2,985,000
2011/09/02 96 99 95 98 488,000
2011/09/01 98 99 96 96 702,000
2011/08/31 99 100 97 98 1,789,000
2011/08/30 92 100 92 99 4,792,000
2011/08/29 89 90 88 89 227,000
2011/08/26 88 89 87 89 244,000
2011/08/25 88 90 88 88 212,000
2011/08/24 88 88 87 87 177,000
2011/08/23 87 88 86 87 144,000
2011/08/22 88 89 87 87 242,000
2011/08/19 88 89 87 88 260,000
2011/08/18 90 91 88 89 209,000
2011/08/17 90 91 90 91 178,000
2011/08/16 92 92 90 91 143,000
2011/08/15 92 93 91 91 64,000
2011/08/12 94 94 91 91 212,000
2011/08/11 87 92 87 92 500,000
2011/08/10 92 93 90 91 603,000
2011/08/09 81 87 81 86 1,090,000
2011/08/08 90 92 88 88 363,000
2011/08/05 90 92 90 90 588,000
2011/08/04 97 98 95 95 542,000
2011/08/03 101 103 96 97 1,390,000
2011/08/02 101 103 101 103 331,000
2011/08/01 101 103 101 101 407,000
2011/07/29 101 102 100 101 609,000
2011/07/28 101 103 100 101 760,000
2011/07/27 103 105 102 102 470,000
2011/07/26 102 106 102 105 1,079,000
2011/07/25 104 104 101 101 701,000
2011/07/22 105 107 103 105 1,159,000
2011/07/21 107 108 104 105 2,541,000
2011/07/20 113 113 110 111 1,222,000
2011/07/19 109 114 108 112 2,281,000
2011/07/15 115 118 111 111 5,195,000
2011/07/14 117 117 114 115 4,950,000
2011/07/13 108 118 107 117 12,148,000
2011/07/12 110 112 107 109 7,226,000
2011/07/11 102 117 100 110 17,908,000
2011/07/08 99 101 97 99 1,013,000
2011/07/07 99 100 95 98 1,193,000
2011/07/06 101 102 97 98 3,289,000
2011/07/05 91 102 90 100 4,673,000
2011/07/04 91 91 90 91 242,000
2011/07/01 92 92 90 91 321,000
2011/06/30 90 92 89 91 1,018,000
2011/06/29 88 89 87 89 446,000
2011/06/28 88 93 85 87 3,022,000
2011/06/27 85 90 85 88 1,841,000
2011/06/24 85 85 84 84 145,000
2011/06/23 85 85 83 85 257,000
2011/06/22 82 87 82 87 508,000
2011/06/21 82 82 81 82 40,000
2011/06/20 81 82 81 81 113,000
2011/06/17 83 83 81 81 173,000
2011/06/16 83 84 83 83 130,000
2011/06/15 83 84 82 83 127,000
2011/06/14 83 84 82 83 178,000
2011/06/13 82 83 81 83 191,000
2011/06/10 83 84 83 83 242,000
2011/06/09 83 84 83 83 116,000
2011/06/08 84 85 83 83 124,000
2011/06/07 83 85 83 85 162,000
2011/06/06 84 85 83 83 131,000
2011/06/03 85 86 84 84 149,000
2011/06/02 85 85 84 84 205,000
2011/06/01 87 87 85 86 150,000
2011/05/31 86 87 85 86 219,000
2011/05/30 85 86 84 86 72,000
2011/05/27 86 86 84 84 130,000
2011/05/26 86 87 84 85 263,000
2011/05/25 88 88 85 86 141,000
2011/05/24 86 88 85 88 242,000
2011/05/23 87 88 86 86 196,000
2011/05/20 88 89 88 88 102,000
2011/05/19 88 91 88 88 647,000
2011/05/18 87 88 85 87 296,000
2011/05/17 84 86 84 86 362,000
2011/05/16 85 86 84 84 249,000
2011/05/13 89 89 86 86 560,000
2011/05/12 90 90 89 89 230,000
2011/05/11 89 92 89 92 1,005,000
2011/05/10 93 93 87 89 1,126,000
2011/05/09 95 98 91 92 2,146,000
2011/05/06 88 92 88 91 858,000
2011/05/02 86 89 86 89 479,000
2011/04/28 85 86 84 85 210,000
2011/04/27 84 89 84 86 1,132,000
2011/04/26 83 84 83 83 331,000
2011/04/25 84 84 82 83 285,000
2011/04/22 85 86 83 84 167,000
2011/04/21 83 85 83 85 434,000
2011/04/20 84 85 83 83 287,000
2011/04/19 84 85 83 83 392,000
2011/04/18 87 87 84 85 388,000
2011/04/15 88 91 86 87 606,000
2011/04/14 89 93 87 87 2,762,000
2011/04/13 83 86 83 83 151,000
2011/04/12 84 85 83 83 138,000
2011/04/11 88 88 84 85 199,000
2011/04/08 81 84 80 84 252,000
2011/04/07 84 85 81 82 302,000
2011/04/06 86 88 82 83 421,000
2011/04/05 89 89 85 85 408,000
2011/04/04 90 91 88 90 370,000
2011/04/01 89 91 88 89 529,000
2011/03/31 95 95 88 91 1,305,000
2011/03/30 82 101 81 92 4,933,000
2011/03/29 78 81 77 81 307,000
2011/03/28 84 84 78 79 637,000
2011/03/25 88 90 83 84 529,000
2011/03/24 91 91 87 87 533,000
2011/03/23 92 93 85 88 1,359,000
2011/03/22 97 98 93 95 1,214,000
2011/03/18 80 90 80 90 1,393,000
2011/03/17 75 84 75 82 749,000
2011/03/16 70 81 70 80 1,479,000
2011/03/15 78 79 60 68 2,550,000
2011/03/14 91 105 76 82 6,185,000
2011/03/11 127 130 124 126 2,048,000
2011/03/10 133 135 128 130 1,657,000
2011/03/09 143 144 136 136 1,094,000
2011/03/08 144 147 141 143 1,253,000
2011/03/07 147 149 143 146 1,088,000
2011/03/04 152 153 145 146 1,631,000
2011/03/03 146 153 145 149 2,331,000
2011/03/02 144 148 143 145 1,762,000
2011/03/01 145 153 141 149 4,069,000
2011/02/28 147 147 140 144 2,461,000
2011/02/25 150 151 144 148 2,258,000
2011/02/24 149 156 143 145 5,054,000
2011/02/23 149 165 147 153 10,881,000
2011/02/22 160 168 150 154 17,423,000
2011/02/21 145 170 143 170 58,674,000
2011/02/18 90 120 88 120 9,834,000
2011/02/17 90 91 88 90 527,000
2011/02/16 88 90 87 89 733,000
2011/02/15 88 89 87 87 682,000
2011/02/14 81 87 80 87 1,027,000
2011/02/10 79 80 79 80 209,000
2011/02/09 79 80 79 79 144,000
2011/02/08 80 81 79 80 230,000
2011/02/07 80 81 79 80 75,000
2011/02/04 80 80 79 80 207,000
2011/02/03 79 80 78 80 222,000
2011/02/02 77 79 77 78 263,000
2011/02/01 76 77 75 77 34,000
2011/01/31 75 77 74 75 253,000
2011/01/28 76 77 75 77 349,000
2011/01/27 77 78 76 76 239,000
2011/01/26 78 78 76 77 246,000
2011/01/25 79 80 77 77 254,000
2011/01/24 77 80 77 80 370,000
2011/01/21 79 79 77 78 323,000
2011/01/20 81 81 79 80 164,000
2011/01/19 83 84 80 82 1,209,000
2011/01/18 80 82 79 82 641,000
2011/01/17 77 80 77 79 781,000
2011/01/14 76 77 75 77 285,000
2011/01/13 75 76 74 76 166,000
2011/01/12 74 76 74 75 331,000
2011/01/11 73 75 73 74 252,000
2011/01/07 75 75 74 74 257,000
2011/01/06 73 75 73 75 415,000
2011/01/05 72 73 72 73 256,000
2011/01/04 71 74 71 72 363,000

このページの先頭へ