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 |
---|---|---|---|---|---|
2017/12/29 | 1,833 | 1,853 | 1,802 | 1,812 | 59,100 |
2017/12/28 | 1,762 | 1,849 | 1,751 | 1,831 | 155,500 |
2017/12/27 | 1,739 | 1,771 | 1,739 | 1,746 | 52,100 |
2017/12/26 | 1,770 | 1,792 | 1,746 | 1,749 | 62,300 |
2017/12/25 | 1,779 | 1,780 | 1,742 | 1,766 | 67,300 |
2017/12/22 | 1,793 | 1,814 | 1,767 | 1,771 | 111,000 |
2017/12/21 | 1,768 | 1,809 | 1,762 | 1,793 | 135,100 |
2017/12/20 | 1,744 | 1,781 | 1,729 | 1,768 | 102,400 |
2017/12/19 | 1,741 | 1,756 | 1,719 | 1,743 | 54,900 |
2017/12/18 | 1,759 | 1,759 | 1,716 | 1,744 | 64,900 |
2017/12/15 | 1,780 | 1,796 | 1,727 | 1,735 | 96,900 |
2017/12/14 | 1,752 | 1,814 | 1,747 | 1,756 | 123,300 |
2017/12/13 | 1,692 | 1,755 | 1,692 | 1,749 | 119,200 |
2017/12/12 | 1,695 | 1,719 | 1,683 | 1,691 | 59,800 |
2017/12/11 | 1,670 | 1,690 | 1,658 | 1,686 | 69,100 |
2017/12/08 | 1,636 | 1,672 | 1,636 | 1,672 | 66,700 |
2017/12/07 | 1,665 | 1,687 | 1,640 | 1,642 | 72,900 |
2017/12/06 | 1,680 | 1,694 | 1,648 | 1,653 | 61,900 |
2017/12/05 | 1,667 | 1,690 | 1,658 | 1,689 | 38,600 |
2017/12/04 | 1,683 | 1,698 | 1,670 | 1,670 | 33,100 |
2017/12/01 | 1,708 | 1,715 | 1,682 | 1,682 | 52,800 |
2017/11/30 | 1,717 | 1,720 | 1,692 | 1,708 | 49,100 |
2017/11/29 | 1,682 | 1,716 | 1,681 | 1,712 | 80,300 |
2017/11/28 | 1,704 | 1,705 | 1,675 | 1,681 | 42,300 |
2017/11/27 | 1,716 | 1,716 | 1,671 | 1,699 | 91,900 |
2017/11/24 | 1,652 | 1,694 | 1,642 | 1,676 | 63,800 |
2017/11/22 | 1,668 | 1,677 | 1,651 | 1,652 | 41,100 |
2017/11/21 | 1,664 | 1,674 | 1,658 | 1,668 | 51,400 |
2017/11/20 | 1,656 | 1,675 | 1,655 | 1,664 | 53,800 |
2017/11/17 | 1,666 | 1,675 | 1,640 | 1,652 | 81,700 |
2017/11/16 | 1,654 | 1,676 | 1,627 | 1,638 | 155,000 |
2017/11/15 | 1,684 | 1,691 | 1,641 | 1,650 | 105,900 |
2017/11/14 | 1,675 | 1,707 | 1,649 | 1,678 | 194,200 |
2017/11/13 | 1,653 | 1,698 | 1,641 | 1,673 | 175,700 |
2017/11/10 | 1,852 | 1,860 | 1,641 | 1,653 | 542,100 |
2017/11/09 | 1,958 | 1,962 | 1,857 | 1,886 | 134,000 |
2017/11/08 | 1,944 | 1,952 | 1,931 | 1,952 | 60,900 |
2017/11/07 | 1,966 | 1,986 | 1,947 | 1,950 | 80,800 |
2017/11/06 | 1,986 | 2,010 | 1,962 | 1,973 | 66,500 |
2017/11/02 | 1,971 | 1,993 | 1,955 | 1,987 | 52,600 |
2017/11/01 | 1,962 | 1,971 | 1,948 | 1,967 | 52,000 |
2017/10/31 | 1,969 | 1,969 | 1,940 | 1,966 | 56,200 |
2017/10/30 | 1,953 | 1,974 | 1,941 | 1,974 | 67,500 |
2017/10/27 | 1,949 | 1,953 | 1,934 | 1,947 | 27,700 |
2017/10/26 | 1,915 | 1,949 | 1,907 | 1,939 | 62,400 |
2017/10/25 | 1,952 | 1,952 | 1,914 | 1,917 | 35,500 |
2017/10/24 | 1,940 | 1,954 | 1,926 | 1,949 | 35,900 |
2017/10/23 | 1,955 | 1,958 | 1,937 | 1,941 | 23,000 |
2017/10/20 | 1,943 | 1,952 | 1,922 | 1,927 | 91,100 |
2017/10/19 | 1,937 | 1,966 | 1,937 | 1,957 | 35,300 |
2017/10/18 | 1,931 | 1,957 | 1,925 | 1,937 | 31,100 |
2017/10/17 | 1,969 | 1,969 | 1,925 | 1,936 | 52,300 |
2017/10/16 | 1,958 | 1,973 | 1,954 | 1,969 | 37,900 |
2017/10/13 | 1,986 | 1,990 | 1,948 | 1,953 | 63,800 |
2017/10/12 | 1,984 | 2,016 | 1,972 | 2,002 | 51,500 |
2017/10/11 | 1,992 | 1,992 | 1,947 | 1,974 | 44,300 |
2017/10/10 | 1,967 | 1,996 | 1,967 | 1,972 | 35,200 |
2017/10/06 | 1,995 | 2,000 | 1,958 | 1,988 | 83,700 |
2017/10/05 | 2,026 | 2,037 | 1,991 | 2,005 | 49,600 |
2017/10/04 | 2,004 | 2,066 | 2,004 | 2,047 | 52,600 |
2017/10/03 | 2,093 | 2,093 | 2,009 | 2,034 | 55,200 |
2017/10/02 | 2,091 | 2,093 | 2,050 | 2,071 | 62,600 |
2017/09/29 | 2,100 | 2,114 | 2,091 | 2,102 | 48,800 |
2017/09/28 | 2,104 | 2,117 | 2,089 | 2,114 | 65,300 |
2017/09/27 | 2,143 | 2,150 | 2,091 | 2,098 | 65,500 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 215 | 220 | 214 | 215 | 527,000 |
2017/09/25 | 213 | 217 | 213 | 215 | 396,000 |
2017/09/22 | 215 | 215 | 212 | 215 | 268,000 |
2017/09/21 | 215 | 216 | 212 | 215 | 478,000 |
2017/09/20 | 218 | 220 | 214 | 215 | 585,000 |
2017/09/19 | 218 | 219 | 217 | 219 | 340,000 |
2017/09/15 | 215 | 217 | 214 | 217 | 580,000 |
2017/09/14 | 220 | 226 | 215 | 216 | 1,239,000 |
2017/09/13 | 217 | 219 | 215 | 218 | 498,000 |
2017/09/12 | 214 | 215 | 211 | 215 | 502,000 |
2017/09/11 | 216 | 217 | 212 | 213 | 265,000 |
2017/09/08 | 217 | 217 | 211 | 211 | 753,000 |
2017/09/07 | 220 | 221 | 217 | 219 | 528,000 |
2017/09/06 | 216 | 221 | 215 | 217 | 657,000 |
2017/09/05 | 221 | 222 | 214 | 216 | 968,000 |
2017/09/04 | 229 | 229 | 220 | 222 | 803,000 |
2017/09/01 | 223 | 231 | 223 | 228 | 1,674,000 |
2017/08/31 | 226 | 227 | 220 | 222 | 933,000 |
2017/08/30 | 220 | 229 | 219 | 226 | 1,980,000 |
2017/08/29 | 211 | 219 | 210 | 219 | 1,193,000 |
2017/08/28 | 207 | 215 | 207 | 214 | 1,191,000 |
2017/08/25 | 207 | 208 | 202 | 207 | 610,000 |
2017/08/24 | 200 | 211 | 200 | 207 | 1,120,000 |
2017/08/23 | 205 | 205 | 198 | 198 | 464,000 |
2017/08/22 | 198 | 206 | 198 | 201 | 575,000 |
2017/08/21 | 207 | 208 | 197 | 198 | 998,000 |
2017/08/18 | 211 | 213 | 207 | 208 | 1,094,000 |
2017/08/17 | 204 | 216 | 203 | 216 | 2,116,000 |
2017/08/16 | 198 | 204 | 198 | 204 | 557,000 |
2017/08/15 | 200 | 202 | 196 | 197 | 625,000 |
2017/08/14 | 200 | 203 | 196 | 203 | 595,000 |
2017/08/10 | 200 | 206 | 200 | 203 | 753,000 |
2017/08/09 | 200 | 209 | 197 | 200 | 2,769,000 |
2017/08/08 | 198 | 199 | 196 | 198 | 277,000 |
2017/08/07 | 200 | 200 | 193 | 198 | 613,000 |
2017/08/04 | 188 | 199 | 187 | 198 | 1,017,000 |
2017/08/03 | 187 | 188 | 185 | 188 | 503,000 |
2017/08/02 | 181 | 188 | 181 | 187 | 480,000 |
2017/08/01 | 184 | 187 | 181 | 181 | 518,000 |
2017/07/31 | 191 | 192 | 184 | 185 | 636,000 |
2017/07/28 | 195 | 195 | 191 | 192 | 289,000 |
2017/07/27 | 191 | 195 | 191 | 194 | 522,000 |
2017/07/26 | 195 | 196 | 190 | 191 | 797,000 |
2017/07/25 | 198 | 198 | 194 | 194 | 487,000 |
2017/07/24 | 200 | 200 | 198 | 198 | 368,000 |
2017/07/21 | 197 | 202 | 196 | 201 | 609,000 |
2017/07/20 | 201 | 201 | 197 | 197 | 527,000 |
2017/07/19 | 197 | 201 | 194 | 201 | 1,706,000 |
2017/07/18 | 198 | 200 | 193 | 198 | 896,000 |
2017/07/14 | 198 | 199 | 196 | 198 | 465,000 |
2017/07/13 | 199 | 199 | 195 | 199 | 779,000 |
2017/07/12 | 192 | 200 | 191 | 200 | 1,192,000 |
2017/07/11 | 204 | 205 | 193 | 194 | 1,571,000 |
2017/07/10 | 202 | 205 | 200 | 203 | 1,516,000 |
2017/07/07 | 200 | 201 | 195 | 199 | 1,980,000 |
2017/07/06 | 193 | 200 | 192 | 198 | 2,007,000 |
2017/07/05 | 190 | 193 | 187 | 191 | 1,246,000 |
2017/07/04 | 180 | 193 | 180 | 188 | 2,956,000 |
2017/07/03 | 173 | 180 | 173 | 180 | 1,041,000 |
2017/06/30 | 170 | 176 | 169 | 173 | 1,021,000 |
2017/06/29 | 171 | 172 | 170 | 172 | 452,000 |
2017/06/28 | 174 | 174 | 168 | 170 | 1,160,000 |
2017/06/27 | 165 | 171 | 163 | 171 | 1,450,000 |
2017/06/26 | 161 | 165 | 161 | 162 | 595,000 |
2017/06/23 | 165 | 165 | 159 | 161 | 865,000 |
2017/06/22 | 156 | 161 | 156 | 161 | 988,000 |
2017/06/21 | 154 | 156 | 153 | 156 | 412,000 |
2017/06/20 | 157 | 157 | 153 | 153 | 464,000 |
2017/06/19 | 154 | 156 | 154 | 156 | 343,000 |
2017/06/16 | 154 | 155 | 153 | 153 | 470,000 |
2017/06/15 | 149 | 153 | 149 | 153 | 1,163,000 |
2017/06/14 | 148 | 149 | 147 | 149 | 340,000 |
2017/06/13 | 148 | 148 | 147 | 148 | 257,000 |
2017/06/12 | 146 | 148 | 146 | 148 | 266,000 |
2017/06/09 | 147 | 148 | 146 | 147 | 480,000 |
2017/06/08 | 147 | 148 | 146 | 147 | 374,000 |
2017/06/07 | 144 | 146 | 144 | 146 | 274,000 |
2017/06/06 | 146 | 146 | 143 | 145 | 336,000 |
2017/06/05 | 144 | 147 | 144 | 146 | 325,000 |
2017/06/02 | 144 | 144 | 143 | 144 | 397,000 |
2017/06/01 | 141 | 143 | 141 | 143 | 256,000 |
2017/05/31 | 141 | 142 | 140 | 141 | 282,000 |
2017/05/30 | 143 | 143 | 142 | 142 | 54,000 |
2017/05/29 | 144 | 144 | 142 | 142 | 243,000 |
2017/05/26 | 145 | 145 | 142 | 142 | 328,000 |
2017/05/25 | 145 | 146 | 145 | 145 | 182,000 |
2017/05/24 | 143 | 146 | 143 | 144 | 394,000 |
2017/05/23 | 143 | 143 | 141 | 142 | 228,000 |
2017/05/22 | 140 | 144 | 140 | 143 | 348,000 |
2017/05/19 | 141 | 141 | 139 | 140 | 375,000 |
2017/05/18 | 142 | 143 | 140 | 140 | 292,000 |
2017/05/17 | 145 | 147 | 144 | 145 | 241,000 |
2017/05/16 | 143 | 145 | 143 | 144 | 347,000 |
2017/05/15 | 149 | 149 | 141 | 142 | 700,000 |
2017/05/12 | 149 | 150 | 148 | 150 | 852,000 |
2017/05/11 | 146 | 149 | 144 | 149 | 535,000 |
2017/05/10 | 144 | 145 | 144 | 145 | 253,000 |
2017/05/09 | 144 | 145 | 144 | 144 | 263,000 |
2017/05/08 | 146 | 146 | 144 | 146 | 477,000 |
2017/05/02 | 145 | 146 | 143 | 145 | 648,000 |
2017/05/01 | 142 | 144 | 141 | 144 | 562,000 |
2017/04/28 | 138 | 141 | 137 | 141 | 866,000 |
2017/04/27 | 135 | 139 | 132 | 136 | 954,000 |
2017/04/26 | 135 | 136 | 135 | 135 | 166,000 |
2017/04/25 | 134 | 136 | 134 | 134 | 233,000 |
2017/04/24 | 134 | 134 | 133 | 134 | 112,000 |
2017/04/21 | 133 | 134 | 132 | 132 | 237,000 |
2017/04/20 | 132 | 133 | 132 | 132 | 119,000 |
2017/04/19 | 133 | 135 | 132 | 132 | 274,000 |
2017/04/18 | 131 | 134 | 131 | 133 | 265,000 |
2017/04/17 | 131 | 132 | 128 | 131 | 584,000 |
2017/04/14 | 132 | 132 | 131 | 131 | 274,000 |
2017/04/13 | 132 | 133 | 131 | 132 | 228,000 |
2017/04/12 | 132 | 133 | 131 | 133 | 328,000 |
2017/04/11 | 133 | 135 | 133 | 134 | 302,000 |
2017/04/10 | 134 | 135 | 133 | 133 | 317,000 |
2017/04/07 | 133 | 135 | 133 | 133 | 466,000 |
2017/04/06 | 136 | 136 | 133 | 134 | 723,000 |
2017/04/05 | 136 | 137 | 136 | 136 | 77,000 |
2017/04/04 | 139 | 139 | 135 | 136 | 449,000 |
2017/04/03 | 138 | 139 | 138 | 138 | 196,000 |
2017/03/31 | 140 | 140 | 138 | 138 | 213,000 |
2017/03/30 | 140 | 140 | 139 | 139 | 208,000 |
2017/03/29 | 139 | 140 | 138 | 140 | 218,000 |
2017/03/28 | 137 | 139 | 137 | 139 | 476,000 |
2017/03/27 | 140 | 140 | 137 | 137 | 494,000 |
2017/03/24 | 139 | 140 | 139 | 140 | 198,000 |
2017/03/23 | 141 | 142 | 139 | 139 | 337,000 |
2017/03/22 | 141 | 142 | 140 | 141 | 615,000 |
2017/03/21 | 140 | 142 | 139 | 142 | 727,000 |
2017/03/17 | 140 | 140 | 139 | 139 | 376,000 |
2017/03/16 | 139 | 141 | 137 | 139 | 592,000 |
2017/03/15 | 138 | 139 | 137 | 139 | 340,000 |
2017/03/14 | 137 | 138 | 136 | 138 | 170,000 |
2017/03/13 | 137 | 138 | 137 | 137 | 153,000 |
2017/03/10 | 137 | 138 | 136 | 137 | 432,000 |
2017/03/09 | 136 | 137 | 136 | 136 | 139,000 |
2017/03/08 | 135 | 136 | 134 | 136 | 318,000 |
2017/03/07 | 134 | 136 | 134 | 135 | 458,000 |
2017/03/06 | 135 | 135 | 134 | 134 | 224,000 |
2017/03/03 | 136 | 137 | 134 | 135 | 378,000 |
2017/03/02 | 135 | 136 | 135 | 136 | 266,000 |
2017/03/01 | 136 | 136 | 134 | 135 | 456,000 |
2017/02/28 | 136 | 137 | 136 | 136 | 228,000 |
2017/02/27 | 135 | 136 | 134 | 135 | 459,000 |
2017/02/24 | 136 | 137 | 135 | 136 | 470,000 |
2017/02/23 | 136 | 137 | 135 | 136 | 370,000 |
2017/02/22 | 137 | 138 | 136 | 136 | 335,000 |
2017/02/21 | 138 | 139 | 137 | 137 | 433,000 |
2017/02/20 | 139 | 139 | 138 | 138 | 193,000 |
2017/02/17 | 141 | 142 | 139 | 139 | 369,000 |
2017/02/16 | 140 | 142 | 139 | 142 | 624,000 |
2017/02/15 | 138 | 140 | 137 | 140 | 908,000 |
2017/02/14 | 141 | 141 | 139 | 139 | 694,000 |
2017/02/13 | 143 | 143 | 140 | 140 | 638,000 |
2017/02/10 | 145 | 145 | 140 | 143 | 1,626,000 |
2017/02/09 | 147 | 149 | 146 | 148 | 543,000 |
2017/02/08 | 150 | 150 | 147 | 149 | 273,000 |
2017/02/07 | 148 | 150 | 147 | 149 | 334,000 |
2017/02/06 | 147 | 149 | 147 | 148 | 261,000 |
2017/02/03 | 145 | 148 | 145 | 148 | 490,000 |
2017/02/02 | 145 | 145 | 143 | 145 | 286,000 |
2017/02/01 | 145 | 145 | 143 | 143 | 323,000 |
2017/01/31 | 146 | 147 | 144 | 146 | 295,000 |
2017/01/30 | 148 | 148 | 146 | 147 | 203,000 |
2017/01/27 | 147 | 148 | 146 | 148 | 279,000 |
2017/01/26 | 145 | 147 | 145 | 146 | 299,000 |
2017/01/25 | 144 | 144 | 142 | 143 | 269,000 |
2017/01/24 | 143 | 143 | 142 | 142 | 131,000 |
2017/01/23 | 145 | 145 | 142 | 143 | 259,000 |
2017/01/20 | 147 | 147 | 145 | 145 | 273,000 |
2017/01/19 | 145 | 147 | 145 | 146 | 291,000 |
2017/01/18 | 145 | 146 | 142 | 144 | 715,000 |
2017/01/17 | 149 | 149 | 145 | 146 | 511,000 |
2017/01/16 | 152 | 152 | 149 | 149 | 259,000 |
2017/01/13 | 150 | 151 | 149 | 151 | 433,000 |
2017/01/12 | 150 | 151 | 148 | 150 | 527,000 |
2017/01/11 | 153 | 153 | 149 | 151 | 797,000 |
2017/01/10 | 150 | 153 | 149 | 152 | 1,170,000 |
2017/01/06 | 147 | 149 | 147 | 149 | 462,000 |
2017/01/05 | 148 | 149 | 147 | 147 | 420,000 |
2017/01/04 | 146 | 148 | 145 | 147 | 472,000 |