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 |
---|---|---|---|---|---|
2014/12/30 | 152 | 154 | 151 | 153 | 353,000 |
2014/12/29 | 153 | 153 | 150 | 152 | 541,000 |
2014/12/26 | 150 | 152 | 149 | 152 | 277,000 |
2014/12/25 | 153 | 153 | 149 | 150 | 1,192,000 |
2014/12/24 | 152 | 154 | 151 | 153 | 850,000 |
2014/12/22 | 154 | 154 | 150 | 152 | 2,141,000 |
2014/12/19 | 164 | 164 | 159 | 164 | 1,087,000 |
2014/12/18 | 162 | 164 | 162 | 163 | 511,000 |
2014/12/17 | 158 | 160 | 158 | 159 | 312,000 |
2014/12/16 | 163 | 163 | 158 | 158 | 564,000 |
2014/12/15 | 165 | 165 | 162 | 163 | 244,000 |
2014/12/12 | 168 | 169 | 165 | 165 | 325,000 |
2014/12/11 | 164 | 167 | 164 | 166 | 324,000 |
2014/12/10 | 166 | 168 | 165 | 166 | 319,000 |
2014/12/09 | 170 | 171 | 166 | 166 | 688,000 |
2014/12/08 | 166 | 172 | 166 | 172 | 1,074,000 |
2014/12/05 | 166 | 166 | 165 | 165 | 206,000 |
2014/12/04 | 165 | 167 | 164 | 167 | 256,000 |
2014/12/03 | 169 | 169 | 164 | 164 | 475,000 |
2014/12/02 | 169 | 169 | 167 | 168 | 187,000 |
2014/12/01 | 171 | 171 | 168 | 169 | 272,000 |
2014/11/28 | 170 | 171 | 168 | 169 | 225,000 |
2014/11/27 | 172 | 172 | 167 | 167 | 451,000 |
2014/11/26 | 169 | 172 | 168 | 171 | 565,000 |
2014/11/25 | 164 | 168 | 164 | 168 | 682,000 |
2014/11/21 | 160 | 164 | 160 | 163 | 510,000 |
2014/11/20 | 161 | 161 | 159 | 160 | 204,000 |
2014/11/19 | 160 | 161 | 159 | 161 | 294,000 |
2014/11/18 | 159 | 160 | 159 | 160 | 200,000 |
2014/11/17 | 160 | 161 | 159 | 159 | 303,000 |
2014/11/14 | 161 | 162 | 159 | 160 | 211,000 |
2014/11/13 | 158 | 161 | 157 | 160 | 262,000 |
2014/11/12 | 160 | 162 | 158 | 160 | 547,000 |
2014/11/11 | 163 | 163 | 160 | 160 | 500,000 |
2014/11/10 | 164 | 165 | 162 | 163 | 204,000 |
2014/11/07 | 165 | 165 | 162 | 164 | 204,000 |
2014/11/06 | 165 | 165 | 162 | 163 | 430,000 |
2014/11/05 | 165 | 166 | 163 | 166 | 438,000 |
2014/11/04 | 169 | 171 | 165 | 165 | 627,000 |
2014/10/31 | 161 | 166 | 160 | 166 | 565,000 |
2014/10/30 | 162 | 162 | 159 | 162 | 618,000 |
2014/10/29 | 158 | 162 | 158 | 162 | 560,000 |
2014/10/28 | 158 | 159 | 156 | 157 | 343,000 |
2014/10/27 | 154 | 157 | 153 | 157 | 198,000 |
2014/10/24 | 155 | 155 | 151 | 153 | 605,000 |
2014/10/23 | 154 | 155 | 152 | 152 | 447,000 |
2014/10/22 | 153 | 155 | 152 | 154 | 364,000 |
2014/10/21 | 152 | 152 | 149 | 150 | 325,000 |
2014/10/20 | 149 | 153 | 149 | 153 | 404,000 |
2014/10/17 | 144 | 148 | 144 | 144 | 737,000 |
2014/10/16 | 152 | 153 | 141 | 144 | 1,683,000 |
2014/10/15 | 156 | 159 | 155 | 156 | 720,000 |
2014/10/14 | 158 | 158 | 155 | 157 | 714,000 |
2014/10/10 | 163 | 163 | 158 | 161 | 658,000 |
2014/10/09 | 168 | 169 | 165 | 165 | 296,000 |
2014/10/08 | 169 | 169 | 165 | 167 | 385,000 |
2014/10/07 | 173 | 173 | 170 | 170 | 227,000 |
2014/10/06 | 174 | 174 | 171 | 173 | 270,000 |
2014/10/03 | 170 | 174 | 170 | 173 | 653,000 |
2014/10/02 | 172 | 173 | 168 | 168 | 770,000 |
2014/10/01 | 177 | 177 | 173 | 174 | 580,000 |
2014/09/30 | 177 | 177 | 174 | 177 | 543,000 |
2014/09/29 | 178 | 178 | 176 | 176 | 222,000 |
2014/09/26 | 177 | 178 | 176 | 176 | 250,000 |
2014/09/25 | 180 | 180 | 176 | 178 | 520,000 |
2014/09/24 | 178 | 180 | 178 | 179 | 263,000 |
2014/09/22 | 179 | 181 | 178 | 179 | 530,000 |
2014/09/19 | 176 | 178 | 175 | 178 | 573,000 |
2014/09/18 | 176 | 177 | 175 | 176 | 319,000 |
2014/09/17 | 176 | 176 | 175 | 175 | 238,000 |
2014/09/16 | 176 | 177 | 175 | 176 | 264,000 |
2014/09/12 | 176 | 177 | 175 | 175 | 849,000 |
2014/09/11 | 178 | 178 | 176 | 176 | 314,000 |
2014/09/10 | 176 | 178 | 176 | 176 | 723,000 |
2014/09/09 | 179 | 179 | 176 | 178 | 535,000 |
2014/09/08 | 179 | 179 | 177 | 179 | 396,000 |
2014/09/05 | 177 | 178 | 175 | 178 | 643,000 |
2014/09/04 | 178 | 179 | 176 | 176 | 300,000 |
2014/09/03 | 181 | 181 | 178 | 178 | 201,000 |
2014/09/02 | 176 | 181 | 176 | 181 | 528,000 |
2014/09/01 | 178 | 178 | 175 | 175 | 702,000 |
2014/08/29 | 181 | 181 | 178 | 179 | 499,000 |
2014/08/28 | 183 | 183 | 181 | 182 | 436,000 |
2014/08/27 | 182 | 183 | 180 | 183 | 382,000 |
2014/08/26 | 183 | 183 | 180 | 181 | 565,000 |
2014/08/25 | 184 | 184 | 182 | 184 | 479,000 |
2014/08/22 | 187 | 187 | 183 | 184 | 450,000 |
2014/08/21 | 187 | 187 | 185 | 186 | 343,000 |
2014/08/20 | 188 | 189 | 186 | 188 | 551,000 |
2014/08/19 | 186 | 187 | 184 | 186 | 276,000 |
2014/08/18 | 189 | 189 | 184 | 185 | 796,000 |
2014/08/15 | 185 | 190 | 184 | 189 | 691,000 |
2014/08/14 | 179 | 185 | 179 | 184 | 613,000 |
2014/08/13 | 176 | 180 | 175 | 179 | 422,000 |
2014/08/12 | 175 | 181 | 175 | 178 | 645,000 |
2014/08/11 | 179 | 179 | 175 | 176 | 675,000 |
2014/08/08 | 182 | 182 | 175 | 178 | 669,000 |
2014/08/07 | 180 | 182 | 174 | 182 | 747,000 |
2014/08/06 | 184 | 185 | 179 | 180 | 981,000 |
2014/08/05 | 187 | 189 | 185 | 186 | 570,000 |
2014/08/04 | 188 | 189 | 187 | 187 | 440,000 |
2014/08/01 | 186 | 191 | 186 | 190 | 782,000 |
2014/07/31 | 188 | 191 | 188 | 190 | 687,000 |
2014/07/30 | 194 | 194 | 186 | 188 | 2,118,000 |
2014/07/29 | 194 | 195 | 192 | 194 | 559,000 |
2014/07/28 | 190 | 195 | 189 | 193 | 1,082,000 |
2014/07/25 | 187 | 189 | 187 | 187 | 449,000 |
2014/07/24 | 190 | 191 | 187 | 187 | 507,000 |
2014/07/23 | 189 | 191 | 188 | 190 | 395,000 |
2014/07/22 | 190 | 192 | 189 | 191 | 589,000 |
2014/07/18 | 185 | 189 | 185 | 187 | 403,000 |
2014/07/17 | 191 | 192 | 188 | 189 | 561,000 |
2014/07/16 | 193 | 194 | 189 | 191 | 1,025,000 |
2014/07/15 | 192 | 196 | 192 | 194 | 873,000 |
2014/07/14 | 190 | 192 | 189 | 190 | 570,000 |
2014/07/11 | 190 | 194 | 188 | 191 | 918,000 |
2014/07/10 | 198 | 199 | 193 | 194 | 744,000 |
2014/07/09 | 198 | 202 | 197 | 197 | 621,000 |
2014/07/08 | 200 | 204 | 194 | 202 | 1,529,000 |
2014/07/07 | 203 | 204 | 199 | 200 | 950,000 |
2014/07/04 | 203 | 207 | 203 | 205 | 1,890,000 |
2014/07/03 | 198 | 204 | 197 | 202 | 1,625,000 |
2014/07/02 | 201 | 201 | 197 | 197 | 1,148,000 |
2014/07/01 | 194 | 200 | 194 | 200 | 2,301,000 |
2014/06/30 | 190 | 194 | 188 | 194 | 1,107,000 |
2014/06/27 | 187 | 191 | 185 | 188 | 1,379,000 |
2014/06/26 | 187 | 188 | 186 | 186 | 455,000 |
2014/06/25 | 186 | 189 | 185 | 186 | 930,000 |
2014/06/24 | 186 | 189 | 184 | 188 | 739,000 |
2014/06/23 | 189 | 189 | 185 | 185 | 455,000 |
2014/06/20 | 188 | 189 | 185 | 188 | 1,066,000 |
2014/06/19 | 184 | 188 | 184 | 188 | 1,038,000 |
2014/06/18 | 182 | 185 | 181 | 182 | 1,019,000 |
2014/06/17 | 182 | 183 | 180 | 181 | 708,000 |
2014/06/16 | 181 | 184 | 181 | 183 | 857,000 |
2014/06/13 | 178 | 182 | 178 | 181 | 658,000 |
2014/06/12 | 180 | 181 | 178 | 180 | 356,000 |
2014/06/11 | 179 | 181 | 178 | 181 | 654,000 |
2014/06/10 | 179 | 181 | 178 | 180 | 557,000 |
2014/06/09 | 182 | 183 | 178 | 179 | 842,000 |
2014/06/06 | 184 | 184 | 180 | 183 | 808,000 |
2014/06/05 | 180 | 183 | 178 | 182 | 1,118,000 |
2014/06/04 | 181 | 181 | 178 | 180 | 948,000 |
2014/06/03 | 178 | 179 | 175 | 179 | 1,058,000 |
2014/06/02 | 171 | 177 | 169 | 177 | 1,077,000 |
2014/05/30 | 172 | 174 | 169 | 169 | 1,810,000 |
2014/05/29 | 169 | 170 | 167 | 169 | 639,000 |
2014/05/28 | 168 | 171 | 167 | 168 | 761,000 |
2014/05/27 | 167 | 168 | 165 | 166 | 486,000 |
2014/05/26 | 164 | 166 | 162 | 166 | 512,000 |
2014/05/23 | 165 | 168 | 163 | 163 | 912,000 |
2014/05/22 | 163 | 165 | 160 | 165 | 425,000 |
2014/05/21 | 159 | 162 | 159 | 162 | 275,000 |
2014/05/20 | 160 | 163 | 160 | 162 | 323,000 |
2014/05/19 | 165 | 165 | 158 | 160 | 481,000 |
2014/05/16 | 165 | 165 | 161 | 163 | 584,000 |
2014/05/15 | 161 | 167 | 161 | 166 | 742,000 |
2014/05/14 | 159 | 162 | 159 | 161 | 460,000 |
2014/05/13 | 160 | 162 | 158 | 160 | 495,000 |
2014/05/12 | 160 | 162 | 158 | 158 | 543,000 |
2014/05/09 | 163 | 163 | 160 | 162 | 608,000 |
2014/05/08 | 168 | 168 | 163 | 163 | 364,000 |
2014/05/07 | 168 | 169 | 166 | 167 | 512,000 |
2014/05/02 | 168 | 169 | 167 | 168 | 340,000 |
2014/05/01 | 168 | 169 | 166 | 168 | 498,000 |
2014/04/30 | 169 | 169 | 166 | 168 | 682,000 |
2014/04/28 | 170 | 170 | 166 | 167 | 430,000 |
2014/04/25 | 170 | 173 | 170 | 172 | 318,000 |
2014/04/24 | 173 | 173 | 169 | 171 | 349,000 |
2014/04/23 | 170 | 173 | 169 | 173 | 769,000 |
2014/04/22 | 170 | 171 | 168 | 168 | 341,000 |
2014/04/21 | 171 | 172 | 166 | 168 | 681,000 |
2014/04/18 | 165 | 173 | 165 | 172 | 1,309,000 |
2014/04/17 | 163 | 164 | 161 | 163 | 345,000 |
2014/04/16 | 158 | 165 | 158 | 163 | 517,000 |
2014/04/15 | 160 | 161 | 157 | 157 | 415,000 |
2014/04/14 | 158 | 161 | 158 | 158 | 505,000 |
2014/04/11 | 160 | 163 | 158 | 160 | 509,000 |
2014/04/10 | 167 | 168 | 163 | 163 | 647,000 |
2014/04/09 | 169 | 169 | 162 | 165 | 1,054,000 |
2014/04/08 | 173 | 174 | 171 | 171 | 546,000 |
2014/04/07 | 177 | 178 | 174 | 175 | 907,000 |
2014/04/04 | 167 | 179 | 166 | 178 | 1,894,000 |
2014/04/03 | 168 | 169 | 166 | 168 | 447,000 |
2014/04/02 | 166 | 169 | 164 | 166 | 1,027,000 |
2014/04/01 | 170 | 172 | 165 | 165 | 1,273,000 |
2014/03/31 | 169 | 171 | 167 | 168 | 1,050,000 |
2014/03/28 | 166 | 168 | 163 | 168 | 783,000 |
2014/03/27 | 166 | 166 | 162 | 165 | 465,000 |
2014/03/26 | 167 | 169 | 164 | 165 | 537,000 |
2014/03/25 | 161 | 169 | 161 | 167 | 884,000 |
2014/03/24 | 158 | 166 | 158 | 163 | 883,000 |
2014/03/20 | 161 | 162 | 155 | 159 | 1,688,000 |
2014/03/19 | 163 | 166 | 160 | 162 | 796,000 |
2014/03/18 | 167 | 167 | 163 | 163 | 596,000 |
2014/03/17 | 165 | 168 | 159 | 163 | 1,368,000 |
2014/03/14 | 167 | 169 | 165 | 165 | 1,335,000 |
2014/03/13 | 177 | 177 | 172 | 173 | 610,000 |
2014/03/12 | 180 | 180 | 176 | 176 | 917,000 |
2014/03/11 | 183 | 184 | 179 | 181 | 839,000 |
2014/03/10 | 183 | 184 | 180 | 183 | 669,000 |
2014/03/07 | 185 | 185 | 182 | 183 | 654,000 |
2014/03/06 | 182 | 184 | 180 | 183 | 870,000 |
2014/03/05 | 185 | 186 | 183 | 183 | 559,000 |
2014/03/04 | 178 | 184 | 178 | 182 | 951,000 |
2014/03/03 | 186 | 187 | 180 | 182 | 1,762,000 |
2014/02/28 | 195 | 195 | 188 | 189 | 1,365,000 |
2014/02/27 | 191 | 194 | 187 | 193 | 2,295,000 |
2014/02/26 | 187 | 191 | 187 | 189 | 845,000 |
2014/02/25 | 192 | 192 | 187 | 188 | 1,373,000 |
2014/02/24 | 188 | 193 | 188 | 190 | 1,088,000 |
2014/02/21 | 190 | 193 | 189 | 190 | 739,000 |
2014/02/20 | 191 | 192 | 184 | 187 | 1,217,000 |
2014/02/19 | 195 | 196 | 189 | 191 | 1,065,000 |
2014/02/18 | 196 | 198 | 190 | 194 | 1,776,000 |
2014/02/17 | 184 | 201 | 183 | 198 | 3,938,000 |
2014/02/14 | 204 | 208 | 198 | 202 | 1,408,000 |
2014/02/13 | 213 | 213 | 202 | 203 | 2,253,000 |
2014/02/12 | 210 | 213 | 210 | 211 | 1,209,000 |
2014/02/10 | 208 | 209 | 205 | 207 | 1,044,000 |
2014/02/07 | 205 | 207 | 201 | 205 | 1,388,000 |
2014/02/06 | 195 | 203 | 195 | 200 | 2,056,000 |
2014/02/05 | 193 | 196 | 189 | 193 | 1,755,000 |
2014/02/04 | 186 | 198 | 184 | 188 | 3,464,000 |
2014/02/03 | 203 | 207 | 198 | 201 | 2,225,000 |
2014/01/31 | 213 | 214 | 203 | 206 | 1,941,000 |
2014/01/30 | 212 | 213 | 207 | 210 | 1,942,000 |
2014/01/29 | 213 | 217 | 212 | 216 | 1,721,000 |
2014/01/28 | 209 | 216 | 208 | 208 | 2,522,000 |
2014/01/27 | 205 | 211 | 203 | 207 | 3,179,000 |
2014/01/24 | 210 | 218 | 207 | 215 | 3,306,000 |
2014/01/23 | 222 | 224 | 216 | 218 | 3,400,000 |
2014/01/22 | 223 | 225 | 219 | 224 | 4,363,000 |
2014/01/21 | 213 | 224 | 205 | 224 | 6,763,000 |
2014/01/20 | 217 | 219 | 212 | 212 | 3,833,000 |
2014/01/17 | 202 | 211 | 201 | 211 | 4,763,000 |
2014/01/16 | 196 | 209 | 195 | 202 | 5,908,000 |
2014/01/15 | 195 | 204 | 193 | 194 | 5,579,000 |
2014/01/14 | 181 | 194 | 180 | 191 | 4,023,000 |
2014/01/10 | 180 | 187 | 179 | 186 | 3,596,000 |
2014/01/09 | 181 | 182 | 178 | 181 | 1,867,000 |
2014/01/08 | 176 | 183 | 174 | 182 | 3,869,000 |
2014/01/07 | 172 | 176 | 172 | 173 | 1,826,000 |
2014/01/06 | 173 | 178 | 172 | 174 | 2,084,000 |