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 |
---|---|---|---|---|---|
2019/12/30 | 1,503 | 1,503 | 1,470 | 1,478 | 33,000 |
2019/12/27 | 1,504 | 1,506 | 1,490 | 1,490 | 16,900 |
2019/12/26 | 1,491 | 1,505 | 1,488 | 1,495 | 20,600 |
2019/12/25 | 1,499 | 1,500 | 1,487 | 1,492 | 26,800 |
2019/12/24 | 1,520 | 1,534 | 1,505 | 1,506 | 30,100 |
2019/12/23 | 1,494 | 1,522 | 1,493 | 1,513 | 42,900 |
2019/12/20 | 1,498 | 1,499 | 1,483 | 1,494 | 24,800 |
2019/12/19 | 1,497 | 1,498 | 1,481 | 1,490 | 24,800 |
2019/12/18 | 1,515 | 1,525 | 1,489 | 1,497 | 52,500 |
2019/12/17 | 1,496 | 1,522 | 1,491 | 1,519 | 48,600 |
2019/12/16 | 1,513 | 1,521 | 1,493 | 1,496 | 23,500 |
2019/12/13 | 1,531 | 1,532 | 1,499 | 1,505 | 44,500 |
2019/12/12 | 1,505 | 1,525 | 1,492 | 1,493 | 33,300 |
2019/12/11 | 1,505 | 1,515 | 1,488 | 1,497 | 30,200 |
2019/12/10 | 1,517 | 1,532 | 1,503 | 1,506 | 32,700 |
2019/12/09 | 1,557 | 1,557 | 1,521 | 1,522 | 48,500 |
2019/12/06 | 1,557 | 1,573 | 1,540 | 1,554 | 40,500 |
2019/12/05 | 1,532 | 1,572 | 1,532 | 1,555 | 74,900 |
2019/12/04 | 1,508 | 1,529 | 1,503 | 1,520 | 48,800 |
2019/12/03 | 1,494 | 1,533 | 1,474 | 1,518 | 63,000 |
2019/12/02 | 1,478 | 1,527 | 1,474 | 1,511 | 57,500 |
2019/11/29 | 1,512 | 1,512 | 1,472 | 1,478 | 123,900 |
2019/11/28 | 1,561 | 1,561 | 1,505 | 1,528 | 64,100 |
2019/11/27 | 1,577 | 1,593 | 1,569 | 1,570 | 36,900 |
2019/11/26 | 1,562 | 1,591 | 1,551 | 1,590 | 74,900 |
2019/11/25 | 1,508 | 1,568 | 1,508 | 1,552 | 87,300 |
2019/11/22 | 1,480 | 1,506 | 1,457 | 1,495 | 86,000 |
2019/11/21 | 1,470 | 1,491 | 1,457 | 1,490 | 45,400 |
2019/11/20 | 1,490 | 1,500 | 1,471 | 1,472 | 45,100 |
2019/11/19 | 1,500 | 1,503 | 1,486 | 1,497 | 35,300 |
2019/11/18 | 1,520 | 1,522 | 1,501 | 1,505 | 25,800 |
2019/11/15 | 1,484 | 1,520 | 1,484 | 1,515 | 43,700 |
2019/11/14 | 1,519 | 1,528 | 1,483 | 1,484 | 71,400 |
2019/11/13 | 1,605 | 1,605 | 1,503 | 1,514 | 158,100 |
2019/11/12 | 1,565 | 1,623 | 1,548 | 1,619 | 117,500 |
2019/11/11 | 1,512 | 1,578 | 1,509 | 1,572 | 102,900 |
2019/11/08 | 1,515 | 1,515 | 1,498 | 1,502 | 44,700 |
2019/11/07 | 1,515 | 1,515 | 1,482 | 1,503 | 39,700 |
2019/11/06 | 1,506 | 1,522 | 1,475 | 1,513 | 66,000 |
2019/11/05 | 1,545 | 1,545 | 1,507 | 1,507 | 81,000 |
2019/11/01 | 1,509 | 1,526 | 1,501 | 1,507 | 66,800 |
2019/10/31 | 1,530 | 1,541 | 1,524 | 1,526 | 83,900 |
2019/10/30 | 1,526 | 1,534 | 1,511 | 1,514 | 113,600 |
2019/10/29 | 1,553 | 1,564 | 1,526 | 1,535 | 66,500 |
2019/10/28 | 1,554 | 1,569 | 1,538 | 1,550 | 105,700 |
2019/10/25 | 1,531 | 1,543 | 1,503 | 1,535 | 105,700 |
2019/10/24 | 1,590 | 1,599 | 1,526 | 1,537 | 214,800 |
2019/10/23 | 1,672 | 1,678 | 1,626 | 1,638 | 52,200 |
2019/10/21 | 1,666 | 1,697 | 1,655 | 1,672 | 38,900 |
2019/10/18 | 1,659 | 1,683 | 1,659 | 1,677 | 48,400 |
2019/10/17 | 1,625 | 1,659 | 1,611 | 1,656 | 82,000 |
2019/10/16 | 1,614 | 1,645 | 1,606 | 1,640 | 75,200 |
2019/10/15 | 1,571 | 1,617 | 1,570 | 1,599 | 102,900 |
2019/10/11 | 1,544 | 1,569 | 1,522 | 1,564 | 50,200 |
2019/10/10 | 1,551 | 1,556 | 1,538 | 1,543 | 23,800 |
2019/10/09 | 1,563 | 1,576 | 1,556 | 1,570 | 23,700 |
2019/10/08 | 1,544 | 1,576 | 1,539 | 1,566 | 44,300 |
2019/10/07 | 1,543 | 1,548 | 1,526 | 1,544 | 28,300 |
2019/10/04 | 1,502 | 1,543 | 1,493 | 1,537 | 40,100 |
2019/10/03 | 1,535 | 1,540 | 1,497 | 1,507 | 52,000 |
2019/10/02 | 1,550 | 1,577 | 1,535 | 1,559 | 51,900 |
2019/10/01 | 1,590 | 1,590 | 1,561 | 1,563 | 43,100 |
2019/09/30 | 1,555 | 1,598 | 1,550 | 1,582 | 79,800 |
2019/09/27 | 1,498 | 1,557 | 1,486 | 1,557 | 92,400 |
2019/09/26 | 1,499 | 1,510 | 1,480 | 1,487 | 65,400 |
2019/09/25 | 1,476 | 1,499 | 1,476 | 1,484 | 34,900 |
2019/09/24 | 1,451 | 1,498 | 1,451 | 1,492 | 58,300 |
2019/09/20 | 1,470 | 1,470 | 1,438 | 1,441 | 56,700 |
2019/09/19 | 1,444 | 1,488 | 1,444 | 1,474 | 40,700 |
2019/09/18 | 1,445 | 1,465 | 1,432 | 1,442 | 69,100 |
2019/09/17 | 1,467 | 1,475 | 1,451 | 1,454 | 23,800 |
2019/09/13 | 1,477 | 1,488 | 1,466 | 1,469 | 47,500 |
2019/09/12 | 1,468 | 1,490 | 1,465 | 1,477 | 40,500 |
2019/09/11 | 1,443 | 1,476 | 1,443 | 1,476 | 36,100 |
2019/09/10 | 1,446 | 1,455 | 1,428 | 1,442 | 21,500 |
2019/09/09 | 1,418 | 1,450 | 1,413 | 1,450 | 24,100 |
2019/09/06 | 1,432 | 1,434 | 1,405 | 1,419 | 45,900 |
2019/09/05 | 1,469 | 1,469 | 1,424 | 1,435 | 49,600 |
2019/09/04 | 1,453 | 1,478 | 1,448 | 1,454 | 47,000 |
2019/09/03 | 1,428 | 1,469 | 1,410 | 1,462 | 40,000 |
2019/09/02 | 1,451 | 1,470 | 1,435 | 1,438 | 17,500 |
2019/08/30 | 1,455 | 1,459 | 1,424 | 1,458 | 47,500 |
2019/08/29 | 1,479 | 1,479 | 1,438 | 1,443 | 41,500 |
2019/08/28 | 1,505 | 1,505 | 1,476 | 1,496 | 21,700 |
2019/08/27 | 1,506 | 1,516 | 1,487 | 1,491 | 21,300 |
2019/08/26 | 1,485 | 1,502 | 1,475 | 1,497 | 30,500 |
2019/08/23 | 1,497 | 1,513 | 1,488 | 1,507 | 29,800 |
2019/08/22 | 1,491 | 1,517 | 1,475 | 1,499 | 69,400 |
2019/08/21 | 1,477 | 1,477 | 1,458 | 1,477 | 22,800 |
2019/08/20 | 1,450 | 1,477 | 1,450 | 1,473 | 32,100 |
2019/08/19 | 1,441 | 1,467 | 1,435 | 1,443 | 27,700 |
2019/08/16 | 1,461 | 1,463 | 1,426 | 1,441 | 35,300 |
2019/08/15 | 1,429 | 1,476 | 1,429 | 1,463 | 39,900 |
2019/08/14 | 1,447 | 1,484 | 1,446 | 1,464 | 60,300 |
2019/08/13 | 1,512 | 1,512 | 1,443 | 1,446 | 101,900 |
2019/08/09 | 1,473 | 1,513 | 1,471 | 1,510 | 213,900 |
2019/08/08 | 1,371 | 1,487 | 1,357 | 1,450 | 319,600 |
2019/08/07 | 1,205 | 1,247 | 1,205 | 1,236 | 39,300 |
2019/08/06 | 1,197 | 1,205 | 1,166 | 1,200 | 29,500 |
2019/08/05 | 1,250 | 1,250 | 1,204 | 1,216 | 34,200 |
2019/08/02 | 1,300 | 1,300 | 1,235 | 1,256 | 48,000 |
2019/08/01 | 1,318 | 1,318 | 1,300 | 1,306 | 24,900 |
2019/07/31 | 1,315 | 1,334 | 1,311 | 1,318 | 21,200 |
2019/07/30 | 1,317 | 1,334 | 1,309 | 1,330 | 20,300 |
2019/07/29 | 1,323 | 1,326 | 1,316 | 1,325 | 17,900 |
2019/07/26 | 1,301 | 1,309 | 1,296 | 1,308 | 16,500 |
2019/07/25 | 1,301 | 1,313 | 1,300 | 1,301 | 8,300 |
2019/07/24 | 1,320 | 1,320 | 1,297 | 1,297 | 17,700 |
2019/07/23 | 1,304 | 1,320 | 1,296 | 1,305 | 17,100 |
2019/07/22 | 1,329 | 1,329 | 1,301 | 1,301 | 15,800 |
2019/07/19 | 1,303 | 1,322 | 1,302 | 1,317 | 19,600 |
2019/07/18 | 1,344 | 1,344 | 1,287 | 1,289 | 48,400 |
2019/07/17 | 1,370 | 1,370 | 1,340 | 1,342 | 24,400 |
2019/07/16 | 1,380 | 1,383 | 1,358 | 1,369 | 15,700 |
2019/07/12 | 1,432 | 1,432 | 1,377 | 1,384 | 27,800 |
2019/07/11 | 1,423 | 1,434 | 1,419 | 1,419 | 21,200 |
2019/07/10 | 1,425 | 1,445 | 1,419 | 1,423 | 45,200 |
2019/07/09 | 1,414 | 1,439 | 1,413 | 1,428 | 35,200 |
2019/07/08 | 1,408 | 1,418 | 1,402 | 1,411 | 21,900 |
2019/07/05 | 1,398 | 1,409 | 1,384 | 1,401 | 15,800 |
2019/07/04 | 1,405 | 1,412 | 1,383 | 1,388 | 33,200 |
2019/07/03 | 1,415 | 1,415 | 1,385 | 1,403 | 26,400 |
2019/07/02 | 1,374 | 1,421 | 1,347 | 1,415 | 55,800 |
2019/07/01 | 1,362 | 1,375 | 1,341 | 1,374 | 35,000 |
2019/06/28 | 1,359 | 1,359 | 1,337 | 1,340 | 31,500 |
2019/06/27 | 1,342 | 1,350 | 1,320 | 1,338 | 28,400 |
2019/06/26 | 1,382 | 1,384 | 1,341 | 1,341 | 39,500 |
2019/06/25 | 1,391 | 1,424 | 1,381 | 1,382 | 21,600 |
2019/06/24 | 1,422 | 1,432 | 1,386 | 1,405 | 21,400 |
2019/06/21 | 1,430 | 1,440 | 1,385 | 1,422 | 59,100 |
2019/06/20 | 1,408 | 1,423 | 1,402 | 1,420 | 17,900 |
2019/06/19 | 1,371 | 1,410 | 1,370 | 1,408 | 29,700 |
2019/06/18 | 1,410 | 1,411 | 1,367 | 1,371 | 39,000 |
2019/06/17 | 1,437 | 1,437 | 1,406 | 1,409 | 24,700 |
2019/06/14 | 1,407 | 1,445 | 1,386 | 1,445 | 38,900 |
2019/06/13 | 1,443 | 1,463 | 1,406 | 1,406 | 44,900 |
2019/06/12 | 1,424 | 1,443 | 1,407 | 1,443 | 35,300 |
2019/06/11 | 1,378 | 1,420 | 1,370 | 1,409 | 33,100 |
2019/06/10 | 1,395 | 1,395 | 1,371 | 1,385 | 46,700 |
2019/06/07 | 1,419 | 1,419 | 1,378 | 1,395 | 18,700 |
2019/06/06 | 1,427 | 1,430 | 1,401 | 1,401 | 27,500 |
2019/06/05 | 1,440 | 1,447 | 1,415 | 1,425 | 27,300 |
2019/06/04 | 1,415 | 1,416 | 1,371 | 1,412 | 45,100 |
2019/06/03 | 1,450 | 1,450 | 1,394 | 1,403 | 43,900 |
2019/05/31 | 1,485 | 1,487 | 1,450 | 1,464 | 19,200 |
2019/05/30 | 1,498 | 1,498 | 1,459 | 1,483 | 37,100 |
2019/05/29 | 1,494 | 1,494 | 1,461 | 1,468 | 25,300 |
2019/05/28 | 1,518 | 1,518 | 1,483 | 1,499 | 32,300 |
2019/05/27 | 1,550 | 1,550 | 1,515 | 1,515 | 15,400 |
2019/05/24 | 1,532 | 1,555 | 1,530 | 1,552 | 14,600 |
2019/05/23 | 1,542 | 1,559 | 1,529 | 1,553 | 21,500 |
2019/05/22 | 1,537 | 1,563 | 1,530 | 1,536 | 17,600 |
2019/05/21 | 1,540 | 1,560 | 1,533 | 1,533 | 22,200 |
2019/05/20 | 1,545 | 1,566 | 1,536 | 1,543 | 18,800 |
2019/05/17 | 1,560 | 1,568 | 1,517 | 1,561 | 43,500 |
2019/05/16 | 1,560 | 1,573 | 1,533 | 1,557 | 33,600 |
2019/05/15 | 1,550 | 1,593 | 1,550 | 1,581 | 49,300 |
2019/05/14 | 1,525 | 1,562 | 1,517 | 1,546 | 47,700 |
2019/05/13 | 1,478 | 1,599 | 1,471 | 1,565 | 294,800 |
2019/05/10 | 1,387 | 1,456 | 1,387 | 1,418 | 65,400 |
2019/05/09 | 1,378 | 1,396 | 1,361 | 1,386 | 42,200 |
2019/05/08 | 1,379 | 1,383 | 1,358 | 1,368 | 26,700 |
2019/05/07 | 1,406 | 1,423 | 1,374 | 1,379 | 79,400 |
2019/04/26 | 1,408 | 1,408 | 1,387 | 1,389 | 25,500 |
2019/04/25 | 1,410 | 1,418 | 1,405 | 1,408 | 16,300 |
2019/04/24 | 1,415 | 1,428 | 1,402 | 1,402 | 17,000 |
2019/04/23 | 1,416 | 1,427 | 1,408 | 1,415 | 12,100 |
2019/04/22 | 1,424 | 1,426 | 1,408 | 1,418 | 20,400 |
2019/04/19 | 1,431 | 1,452 | 1,404 | 1,424 | 67,500 |
2019/04/18 | 1,480 | 1,481 | 1,422 | 1,424 | 69,500 |
2019/04/17 | 1,491 | 1,501 | 1,479 | 1,486 | 23,300 |
2019/04/16 | 1,477 | 1,507 | 1,477 | 1,491 | 43,800 |
2019/04/15 | 1,467 | 1,491 | 1,461 | 1,489 | 60,400 |
2019/04/12 | 1,490 | 1,490 | 1,451 | 1,451 | 43,300 |
2019/04/11 | 1,460 | 1,475 | 1,447 | 1,474 | 35,300 |
2019/04/10 | 1,480 | 1,485 | 1,453 | 1,460 | 41,100 |
2019/04/09 | 1,468 | 1,518 | 1,457 | 1,493 | 133,700 |
2019/04/08 | 1,450 | 1,460 | 1,436 | 1,451 | 42,800 |
2019/04/05 | 1,411 | 1,438 | 1,411 | 1,435 | 46,600 |
2019/04/04 | 1,384 | 1,398 | 1,362 | 1,394 | 36,900 |
2019/04/03 | 1,350 | 1,380 | 1,345 | 1,368 | 50,100 |
2019/04/02 | 1,367 | 1,369 | 1,341 | 1,346 | 43,200 |
2019/04/01 | 1,349 | 1,365 | 1,335 | 1,346 | 48,700 |
2019/03/29 | 1,370 | 1,370 | 1,305 | 1,329 | 96,300 |
2019/03/28 | 1,409 | 1,410 | 1,359 | 1,370 | 57,600 |
2019/03/27 | 1,391 | 1,423 | 1,391 | 1,421 | 38,600 |
2019/03/26 | 1,381 | 1,399 | 1,372 | 1,397 | 60,300 |
2019/03/25 | 1,382 | 1,383 | 1,367 | 1,371 | 40,400 |
2019/03/22 | 1,402 | 1,409 | 1,363 | 1,407 | 62,800 |
2019/03/20 | 1,422 | 1,435 | 1,396 | 1,405 | 49,100 |
2019/03/19 | 1,419 | 1,428 | 1,405 | 1,424 | 30,500 |
2019/03/18 | 1,422 | 1,433 | 1,401 | 1,430 | 51,100 |
2019/03/15 | 1,432 | 1,445 | 1,426 | 1,426 | 34,700 |
2019/03/14 | 1,443 | 1,456 | 1,432 | 1,435 | 45,300 |
2019/03/13 | 1,441 | 1,451 | 1,425 | 1,439 | 27,800 |
2019/03/12 | 1,413 | 1,449 | 1,410 | 1,441 | 53,000 |
2019/03/11 | 1,441 | 1,468 | 1,408 | 1,410 | 68,800 |
2019/03/08 | 1,467 | 1,497 | 1,437 | 1,437 | 94,500 |
2019/03/07 | 1,460 | 1,497 | 1,449 | 1,487 | 88,000 |
2019/03/06 | 1,446 | 1,464 | 1,421 | 1,456 | 87,200 |
2019/03/05 | 1,425 | 1,466 | 1,425 | 1,446 | 93,300 |
2019/03/04 | 1,400 | 1,435 | 1,400 | 1,429 | 55,000 |
2019/03/01 | 1,382 | 1,399 | 1,370 | 1,386 | 70,700 |
2019/02/28 | 1,355 | 1,407 | 1,355 | 1,390 | 72,700 |
2019/02/27 | 1,321 | 1,368 | 1,321 | 1,362 | 54,800 |
2019/02/26 | 1,346 | 1,355 | 1,316 | 1,326 | 35,600 |
2019/02/25 | 1,310 | 1,352 | 1,310 | 1,334 | 47,400 |
2019/02/22 | 1,312 | 1,329 | 1,305 | 1,306 | 27,000 |
2019/02/21 | 1,296 | 1,334 | 1,296 | 1,323 | 52,000 |
2019/02/20 | 1,284 | 1,302 | 1,281 | 1,300 | 40,300 |
2019/02/19 | 1,293 | 1,315 | 1,275 | 1,285 | 58,700 |
2019/02/18 | 1,290 | 1,300 | 1,273 | 1,291 | 28,000 |
2019/02/15 | 1,278 | 1,279 | 1,257 | 1,274 | 30,700 |
2019/02/14 | 1,302 | 1,303 | 1,267 | 1,276 | 28,800 |
2019/02/13 | 1,310 | 1,316 | 1,283 | 1,292 | 24,400 |
2019/02/12 | 1,250 | 1,364 | 1,246 | 1,324 | 124,500 |
2019/02/08 | 1,206 | 1,244 | 1,203 | 1,243 | 51,800 |
2019/02/07 | 1,257 | 1,257 | 1,206 | 1,218 | 33,200 |
2019/02/06 | 1,270 | 1,270 | 1,253 | 1,256 | 17,800 |
2019/02/05 | 1,276 | 1,276 | 1,245 | 1,270 | 35,800 |
2019/02/04 | 1,250 | 1,292 | 1,250 | 1,274 | 58,400 |
2019/02/01 | 1,225 | 1,253 | 1,215 | 1,226 | 35,100 |
2019/01/31 | 1,263 | 1,283 | 1,225 | 1,229 | 58,000 |
2019/01/30 | 1,293 | 1,310 | 1,258 | 1,259 | 50,900 |
2019/01/29 | 1,270 | 1,307 | 1,252 | 1,301 | 74,600 |
2019/01/28 | 1,353 | 1,353 | 1,272 | 1,272 | 64,000 |
2019/01/25 | 1,341 | 1,374 | 1,322 | 1,340 | 54,400 |
2019/01/24 | 1,345 | 1,366 | 1,330 | 1,348 | 23,600 |
2019/01/23 | 1,332 | 1,371 | 1,323 | 1,353 | 39,600 |
2019/01/22 | 1,377 | 1,377 | 1,327 | 1,359 | 70,000 |
2019/01/21 | 1,369 | 1,399 | 1,349 | 1,375 | 51,600 |
2019/01/18 | 1,360 | 1,428 | 1,352 | 1,362 | 94,000 |
2019/01/17 | 1,375 | 1,445 | 1,336 | 1,351 | 130,000 |
2019/01/16 | 1,278 | 1,373 | 1,278 | 1,373 | 110,500 |
2019/01/15 | 1,256 | 1,297 | 1,249 | 1,278 | 48,600 |
2019/01/11 | 1,222 | 1,271 | 1,220 | 1,251 | 42,700 |
2019/01/10 | 1,191 | 1,230 | 1,190 | 1,229 | 35,500 |
2019/01/09 | 1,180 | 1,223 | 1,180 | 1,196 | 41,500 |
2019/01/08 | 1,174 | 1,184 | 1,159 | 1,172 | 36,800 |
2019/01/07 | 1,140 | 1,174 | 1,139 | 1,158 | 35,500 |
2019/01/04 | 1,075 | 1,113 | 1,056 | 1,103 | 36,100 |