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 |
---|---|---|---|---|---|
2021/12/30 | 1,436 | 1,436 | 1,390 | 1,390 | 43,100 |
2021/12/29 | 1,435 | 1,450 | 1,423 | 1,438 | 33,800 |
2021/12/28 | 1,443 | 1,450 | 1,424 | 1,428 | 68,400 |
2021/12/27 | 1,418 | 1,419 | 1,384 | 1,413 | 53,200 |
2021/12/24 | 1,463 | 1,463 | 1,414 | 1,419 | 77,700 |
2021/12/23 | 1,419 | 1,419 | 1,382 | 1,417 | 68,100 |
2021/12/22 | 1,392 | 1,425 | 1,378 | 1,403 | 69,400 |
2021/12/21 | 1,371 | 1,387 | 1,349 | 1,365 | 58,500 |
2021/12/20 | 1,376 | 1,385 | 1,335 | 1,348 | 82,600 |
2021/12/17 | 1,456 | 1,456 | 1,382 | 1,405 | 106,000 |
2021/12/16 | 1,470 | 1,473 | 1,444 | 1,465 | 64,500 |
2021/12/15 | 1,450 | 1,474 | 1,432 | 1,443 | 77,400 |
2021/12/14 | 1,436 | 1,460 | 1,416 | 1,438 | 75,900 |
2021/12/13 | 1,480 | 1,485 | 1,428 | 1,433 | 101,900 |
2021/12/10 | 1,510 | 1,521 | 1,471 | 1,480 | 105,900 |
2021/12/09 | 1,533 | 1,574 | 1,524 | 1,530 | 64,900 |
2021/12/08 | 1,528 | 1,538 | 1,491 | 1,534 | 115,300 |
2021/12/07 | 1,496 | 1,518 | 1,470 | 1,504 | 133,500 |
2021/12/06 | 1,430 | 1,449 | 1,397 | 1,440 | 174,100 |
2021/12/03 | 1,316 | 1,409 | 1,316 | 1,409 | 141,500 |
2021/12/02 | 1,228 | 1,318 | 1,228 | 1,286 | 273,800 |
2021/12/01 | 1,401 | 1,429 | 1,382 | 1,408 | 77,400 |
2021/11/30 | 1,444 | 1,478 | 1,407 | 1,412 | 146,700 |
2021/11/29 | 1,447 | 1,473 | 1,403 | 1,405 | 220,200 |
2021/11/26 | 1,584 | 1,584 | 1,496 | 1,516 | 125,100 |
2021/11/25 | 1,586 | 1,598 | 1,561 | 1,591 | 100,500 |
2021/11/24 | 1,642 | 1,657 | 1,594 | 1,599 | 77,000 |
2021/11/22 | 1,651 | 1,651 | 1,601 | 1,643 | 133,400 |
2021/11/19 | 1,755 | 1,755 | 1,658 | 1,663 | 135,800 |
2021/11/18 | 1,760 | 1,790 | 1,737 | 1,748 | 70,400 |
2021/11/17 | 1,822 | 1,822 | 1,757 | 1,770 | 108,900 |
2021/11/16 | 1,808 | 1,842 | 1,800 | 1,823 | 121,500 |
2021/11/15 | 1,779 | 1,840 | 1,776 | 1,781 | 141,600 |
2021/11/12 | 1,797 | 1,842 | 1,760 | 1,766 | 158,900 |
2021/11/11 | 1,742 | 1,823 | 1,721 | 1,786 | 241,000 |
2021/11/10 | 1,741 | 1,765 | 1,689 | 1,713 | 122,000 |
2021/11/09 | 1,775 | 1,775 | 1,731 | 1,768 | 105,200 |
2021/11/08 | 1,781 | 1,843 | 1,774 | 1,780 | 185,600 |
2021/11/05 | 1,715 | 1,738 | 1,683 | 1,730 | 63,400 |
2021/11/04 | 1,767 | 1,802 | 1,705 | 1,730 | 169,100 |
2021/11/02 | 1,697 | 1,765 | 1,688 | 1,747 | 225,300 |
2021/11/01 | 1,688 | 1,699 | 1,640 | 1,663 | 90,900 |
2021/10/29 | 1,646 | 1,689 | 1,635 | 1,674 | 80,700 |
2021/10/28 | 1,611 | 1,659 | 1,611 | 1,643 | 241,000 |
2021/10/27 | 1,640 | 1,640 | 1,602 | 1,632 | 94,500 |
2021/10/26 | 1,585 | 1,671 | 1,570 | 1,636 | 129,300 |
2021/10/25 | 1,622 | 1,626 | 1,585 | 1,598 | 74,500 |
2021/10/22 | 1,627 | 1,638 | 1,607 | 1,622 | 89,800 |
2021/10/21 | 1,694 | 1,710 | 1,640 | 1,644 | 148,600 |
2021/10/20 | 1,656 | 1,745 | 1,612 | 1,723 | 180,900 |
2021/10/19 | 1,719 | 1,722 | 1,637 | 1,657 | 115,300 |
2021/10/18 | 1,700 | 1,732 | 1,681 | 1,722 | 91,500 |
2021/10/15 | 1,690 | 1,704 | 1,665 | 1,669 | 83,600 |
2021/10/14 | 1,685 | 1,693 | 1,655 | 1,677 | 114,000 |
2021/10/13 | 1,712 | 1,731 | 1,687 | 1,694 | 70,300 |
2021/10/12 | 1,751 | 1,758 | 1,710 | 1,728 | 101,500 |
2021/10/11 | 1,736 | 1,759 | 1,697 | 1,755 | 139,600 |
2021/10/08 | 1,670 | 1,736 | 1,661 | 1,719 | 185,600 |
2021/10/07 | 1,690 | 1,732 | 1,647 | 1,667 | 214,700 |
2021/10/06 | 1,855 | 1,888 | 1,682 | 1,711 | 422,400 |
2021/10/05 | 1,870 | 1,870 | 1,796 | 1,810 | 211,100 |
2021/10/04 | 1,948 | 1,950 | 1,846 | 1,878 | 325,700 |
2021/10/01 | 1,952 | 1,955 | 1,754 | 1,870 | 574,000 |
2021/09/30 | 1,883 | 1,990 | 1,871 | 1,950 | 708,500 |
2021/09/29 | 1,705 | 1,833 | 1,659 | 1,819 | 423,500 |
2021/09/28 | 1,728 | 1,770 | 1,658 | 1,700 | 314,500 |
2021/09/27 | 1,530 | 1,690 | 1,530 | 1,648 | 411,100 |
2021/09/24 | 1,469 | 1,524 | 1,468 | 1,505 | 231,300 |
2021/09/22 | 1,416 | 1,460 | 1,415 | 1,443 | 129,600 |
2021/09/21 | 1,338 | 1,418 | 1,333 | 1,409 | 75,700 |
2021/09/17 | 1,370 | 1,415 | 1,356 | 1,358 | 116,100 |
2021/09/16 | 1,446 | 1,446 | 1,371 | 1,406 | 98,500 |
2021/09/15 | 1,401 | 1,432 | 1,398 | 1,402 | 76,100 |
2021/09/14 | 1,400 | 1,431 | 1,390 | 1,423 | 94,100 |
2021/09/13 | 1,460 | 1,460 | 1,359 | 1,382 | 148,500 |
2021/09/10 | 1,440 | 1,468 | 1,430 | 1,454 | 141,500 |
2021/09/09 | 1,408 | 1,430 | 1,400 | 1,409 | 67,400 |
2021/09/08 | 1,377 | 1,416 | 1,363 | 1,416 | 136,500 |
2021/09/07 | 1,378 | 1,379 | 1,354 | 1,372 | 29,100 |
2021/09/06 | 1,388 | 1,399 | 1,361 | 1,369 | 58,600 |
2021/09/03 | 1,335 | 1,351 | 1,331 | 1,336 | 41,300 |
2021/09/02 | 1,338 | 1,338 | 1,312 | 1,335 | 37,400 |
2021/09/01 | 1,342 | 1,350 | 1,325 | 1,340 | 42,100 |
2021/08/31 | 1,380 | 1,380 | 1,328 | 1,349 | 48,600 |
2021/08/30 | 1,368 | 1,380 | 1,354 | 1,372 | 53,300 |
2021/08/27 | 1,340 | 1,362 | 1,323 | 1,349 | 46,700 |
2021/08/26 | 1,320 | 1,363 | 1,320 | 1,346 | 65,600 |
2021/08/25 | 1,315 | 1,340 | 1,304 | 1,331 | 49,600 |
2021/08/24 | 1,245 | 1,306 | 1,245 | 1,304 | 62,100 |
2021/08/23 | 1,214 | 1,248 | 1,214 | 1,245 | 35,500 |
2021/08/20 | 1,203 | 1,225 | 1,203 | 1,214 | 55,100 |
2021/08/19 | 1,231 | 1,245 | 1,205 | 1,205 | 39,800 |
2021/08/18 | 1,254 | 1,254 | 1,217 | 1,250 | 47,800 |
2021/08/17 | 1,265 | 1,289 | 1,255 | 1,263 | 48,500 |
2021/08/16 | 1,287 | 1,287 | 1,252 | 1,266 | 48,700 |
2021/08/13 | 1,318 | 1,318 | 1,285 | 1,299 | 33,900 |
2021/08/12 | 1,318 | 1,332 | 1,299 | 1,318 | 59,100 |
2021/08/11 | 1,311 | 1,331 | 1,287 | 1,318 | 81,900 |
2021/08/10 | 1,280 | 1,304 | 1,261 | 1,301 | 98,800 |
2021/08/06 | 1,210 | 1,251 | 1,210 | 1,246 | 58,900 |
2021/08/05 | 1,272 | 1,290 | 1,202 | 1,202 | 139,400 |
2021/08/04 | 1,310 | 1,325 | 1,284 | 1,284 | 64,500 |
2021/08/03 | 1,320 | 1,343 | 1,294 | 1,310 | 52,600 |
2021/08/02 | 1,326 | 1,335 | 1,292 | 1,326 | 82,900 |
2021/07/30 | 1,329 | 1,345 | 1,315 | 1,326 | 51,300 |
2021/07/29 | 1,336 | 1,348 | 1,318 | 1,329 | 57,800 |
2021/07/28 | 1,360 | 1,360 | 1,314 | 1,328 | 69,100 |
2021/07/27 | 1,323 | 1,361 | 1,320 | 1,350 | 97,700 |
2021/07/26 | 1,325 | 1,330 | 1,281 | 1,294 | 106,200 |
2021/07/21 | 1,284 | 1,313 | 1,262 | 1,295 | 85,000 |
2021/07/20 | 1,251 | 1,279 | 1,241 | 1,254 | 78,500 |
2021/07/19 | 1,273 | 1,282 | 1,253 | 1,269 | 87,000 |
2021/07/16 | 1,250 | 1,291 | 1,250 | 1,283 | 49,500 |
2021/07/15 | 1,264 | 1,279 | 1,250 | 1,274 | 65,400 |
2021/07/14 | 1,318 | 1,318 | 1,255 | 1,268 | 137,400 |
2021/07/13 | 1,318 | 1,327 | 1,300 | 1,302 | 109,500 |
2021/07/12 | 1,340 | 1,343 | 1,298 | 1,318 | 99,700 |
2021/07/09 | 1,280 | 1,321 | 1,272 | 1,319 | 120,900 |
2021/07/08 | 1,300 | 1,320 | 1,284 | 1,314 | 103,900 |
2021/07/07 | 1,354 | 1,380 | 1,318 | 1,322 | 161,100 |
2021/07/06 | 1,329 | 1,369 | 1,326 | 1,367 | 85,000 |
2021/07/05 | 1,335 | 1,344 | 1,309 | 1,328 | 73,200 |
2021/07/02 | 1,328 | 1,352 | 1,311 | 1,339 | 116,300 |
2021/07/01 | 1,291 | 1,329 | 1,286 | 1,307 | 114,300 |
2021/06/30 | 1,325 | 1,339 | 1,290 | 1,321 | 164,300 |
2021/06/29 | 1,335 | 1,348 | 1,317 | 1,340 | 85,500 |
2021/06/28 | 1,337 | 1,363 | 1,328 | 1,346 | 63,500 |
2021/06/25 | 1,333 | 1,344 | 1,310 | 1,337 | 96,400 |
2021/06/24 | 1,350 | 1,357 | 1,310 | 1,320 | 117,200 |
2021/06/23 | 1,321 | 1,373 | 1,315 | 1,360 | 160,400 |
2021/06/22 | 1,340 | 1,360 | 1,310 | 1,321 | 209,000 |
2021/06/21 | 1,275 | 1,300 | 1,264 | 1,281 | 266,100 |
2021/06/18 | 1,361 | 1,363 | 1,295 | 1,305 | 322,900 |
2021/06/17 | 1,280 | 1,383 | 1,220 | 1,366 | 817,800 |
2021/06/16 | 1,429 | 1,440 | 1,372 | 1,386 | 359,400 |
2021/06/15 | 1,488 | 1,491 | 1,408 | 1,441 | 364,900 |
2021/06/14 | 1,540 | 1,557 | 1,498 | 1,505 | 280,200 |
2021/06/11 | 1,548 | 1,550 | 1,488 | 1,541 | 214,300 |
2021/06/10 | 1,560 | 1,576 | 1,511 | 1,543 | 300,800 |
2021/06/09 | 1,475 | 1,579 | 1,475 | 1,524 | 397,500 |
2021/06/08 | 1,426 | 1,474 | 1,426 | 1,466 | 193,900 |
2021/06/07 | 1,475 | 1,475 | 1,401 | 1,431 | 220,200 |
2021/06/04 | 1,430 | 1,472 | 1,417 | 1,436 | 261,300 |
2021/06/03 | 1,431 | 1,475 | 1,423 | 1,430 | 483,900 |
2021/06/02 | 1,344 | 1,421 | 1,342 | 1,410 | 294,500 |
2021/06/01 | 1,359 | 1,359 | 1,301 | 1,339 | 295,300 |
2021/05/31 | 1,338 | 1,380 | 1,332 | 1,362 | 256,300 |
2021/05/28 | 1,339 | 1,340 | 1,305 | 1,319 | 192,900 |
2021/05/27 | 1,337 | 1,361 | 1,300 | 1,300 | 452,600 |
2021/05/26 | 1,260 | 1,322 | 1,249 | 1,311 | 279,700 |
2021/05/25 | 1,288 | 1,291 | 1,242 | 1,242 | 272,800 |
2021/05/24 | 1,240 | 1,292 | 1,231 | 1,288 | 413,700 |
2021/05/21 | 1,222 | 1,224 | 1,166 | 1,213 | 194,200 |
2021/05/20 | 1,230 | 1,235 | 1,194 | 1,200 | 243,400 |
2021/05/19 | 1,200 | 1,245 | 1,178 | 1,238 | 462,300 |
2021/05/18 | 1,117 | 1,205 | 1,114 | 1,180 | 563,800 |
2021/05/17 | 1,099 | 1,129 | 1,084 | 1,107 | 243,800 |
2021/05/14 | 1,017 | 1,087 | 1,008 | 1,082 | 260,600 |
2021/05/13 | 1,029 | 1,040 | 987 | 1,002 | 366,900 |
2021/05/12 | 1,099 | 1,099 | 1,008 | 1,018 | 406,600 |
2021/05/11 | 1,074 | 1,149 | 1,053 | 1,107 | 782,400 |
2021/05/10 | 1,060 | 1,085 | 1,050 | 1,074 | 161,900 |
2021/05/07 | 1,050 | 1,051 | 1,023 | 1,043 | 86,400 |
2021/05/06 | 1,040 | 1,061 | 1,037 | 1,052 | 116,300 |
2021/04/30 | 1,051 | 1,057 | 1,032 | 1,033 | 96,500 |
2021/04/28 | 1,046 | 1,064 | 1,032 | 1,058 | 139,600 |
2021/04/27 | 1,050 | 1,067 | 1,022 | 1,049 | 180,400 |
2021/04/26 | 1,008 | 1,049 | 1,001 | 1,043 | 191,900 |
2021/04/23 | 967 | 1,004 | 957 | 988 | 139,700 |
2021/04/22 | 966 | 972 | 948 | 970 | 66,000 |
2021/04/21 | 952 | 957 | 931 | 940 | 135,000 |
2021/04/20 | 991 | 993 | 965 | 966 | 138,900 |
2021/04/19 | 1,020 | 1,020 | 993 | 996 | 84,200 |
2021/04/16 | 1,022 | 1,022 | 991 | 1,012 | 120,700 |
2021/04/15 | 1,019 | 1,025 | 1,000 | 1,000 | 74,300 |
2021/04/14 | 1,005 | 1,015 | 998 | 1,010 | 76,000 |
2021/04/13 | 1,001 | 1,008 | 992 | 998 | 93,000 |
2021/04/12 | 998 | 1,010 | 984 | 1,007 | 83,900 |
2021/04/09 | 995 | 1,010 | 991 | 998 | 93,800 |
2021/04/08 | 1,018 | 1,018 | 981 | 993 | 190,500 |
2021/04/07 | 1,017 | 1,036 | 1,009 | 1,010 | 54,400 |
2021/04/06 | 1,008 | 1,030 | 1,007 | 1,016 | 177,900 |
2021/04/05 | 1,025 | 1,042 | 1,020 | 1,031 | 75,400 |
2021/04/02 | 1,009 | 1,021 | 1,003 | 1,009 | 90,500 |
2021/04/01 | 1,025 | 1,034 | 1,006 | 1,011 | 119,900 |
2021/03/31 | 1,052 | 1,052 | 1,019 | 1,023 | 74,700 |
2021/03/30 | 1,022 | 1,046 | 1,016 | 1,036 | 131,200 |
2021/03/29 | 1,065 | 1,070 | 1,022 | 1,035 | 126,100 |
2021/03/26 | 1,035 | 1,055 | 1,025 | 1,046 | 160,700 |
2021/03/25 | 1,020 | 1,043 | 1,006 | 1,028 | 160,100 |
2021/03/24 | 1,058 | 1,062 | 1,006 | 1,014 | 215,900 |
2021/03/23 | 1,122 | 1,122 | 1,075 | 1,083 | 211,900 |
2021/03/22 | 1,114 | 1,135 | 1,105 | 1,125 | 132,100 |
2021/03/19 | 1,152 | 1,155 | 1,114 | 1,129 | 251,300 |
2021/03/18 | 1,182 | 1,184 | 1,145 | 1,151 | 240,800 |
2021/03/17 | 1,141 | 1,181 | 1,119 | 1,152 | 273,100 |
2021/03/16 | 1,151 | 1,155 | 1,120 | 1,134 | 186,300 |
2021/03/15 | 1,107 | 1,125 | 1,077 | 1,123 | 166,300 |
2021/03/12 | 1,075 | 1,116 | 1,074 | 1,093 | 159,500 |
2021/03/11 | 1,083 | 1,083 | 1,064 | 1,075 | 121,300 |
2021/03/10 | 1,094 | 1,102 | 1,076 | 1,084 | 141,800 |
2021/03/09 | 1,069 | 1,106 | 1,058 | 1,091 | 123,700 |
2021/03/08 | 1,085 | 1,106 | 1,052 | 1,070 | 162,000 |
2021/03/05 | 1,101 | 1,104 | 1,060 | 1,081 | 235,600 |
2021/03/04 | 1,120 | 1,151 | 1,098 | 1,120 | 242,700 |
2021/03/03 | 1,097 | 1,149 | 1,083 | 1,146 | 275,300 |
2021/03/02 | 1,150 | 1,170 | 1,074 | 1,087 | 396,000 |
2021/03/01 | 1,210 | 1,218 | 1,136 | 1,159 | 337,000 |
2021/02/26 | 1,197 | 1,230 | 1,160 | 1,196 | 430,900 |
2021/02/25 | 1,239 | 1,248 | 1,172 | 1,202 | 577,100 |
2021/02/24 | 1,144 | 1,228 | 1,138 | 1,202 | 758,800 |
2021/02/22 | 1,103 | 1,136 | 1,103 | 1,117 | 317,800 |
2021/02/19 | 1,138 | 1,148 | 1,063 | 1,078 | 419,700 |
2021/02/18 | 1,186 | 1,231 | 1,122 | 1,149 | 794,700 |
2021/02/17 | 1,030 | 1,146 | 1,030 | 1,142 | 882,400 |
2021/02/16 | 994 | 1,055 | 994 | 1,019 | 496,200 |
2021/02/15 | 970 | 994 | 958 | 993 | 388,100 |
2021/02/12 | 990 | 990 | 940 | 960 | 438,200 |
2021/02/10 | 927 | 982 | 901 | 975 | 1,247,200 |
2021/02/09 | 1,015 | 1,039 | 993 | 1,002 | 273,700 |
2021/02/08 | 1,056 | 1,075 | 1,014 | 1,019 | 430,600 |
2021/02/05 | 979 | 1,049 | 975 | 1,026 | 573,600 |
2021/02/04 | 968 | 981 | 956 | 961 | 332,500 |
2021/02/03 | 934 | 976 | 933 | 962 | 472,000 |
2021/02/02 | 914 | 936 | 906 | 926 | 258,300 |
2021/02/01 | 910 | 926 | 905 | 905 | 152,300 |
2021/01/29 | 930 | 930 | 900 | 917 | 248,300 |
2021/01/28 | 898 | 937 | 892 | 930 | 317,600 |
2021/01/27 | 917 | 924 | 902 | 910 | 123,600 |
2021/01/26 | 929 | 933 | 913 | 922 | 98,500 |
2021/01/25 | 912 | 925 | 904 | 923 | 121,200 |
2021/01/22 | 930 | 930 | 900 | 900 | 163,800 |
2021/01/21 | 935 | 943 | 920 | 926 | 226,200 |
2021/01/20 | 912 | 932 | 905 | 929 | 311,600 |
2021/01/19 | 897 | 914 | 891 | 903 | 362,800 |
2021/01/18 | 933 | 937 | 879 | 892 | 444,600 |
2021/01/15 | 925 | 937 | 919 | 935 | 203,500 |
2021/01/14 | 918 | 927 | 909 | 912 | 119,300 |
2021/01/13 | 922 | 928 | 902 | 918 | 177,700 |
2021/01/12 | 919 | 933 | 916 | 927 | 110,900 |
2021/01/08 | 920 | 928 | 912 | 928 | 133,600 |
2021/01/07 | 918 | 942 | 911 | 914 | 230,000 |
2021/01/06 | 898 | 915 | 896 | 911 | 140,100 |
2021/01/05 | 898 | 919 | 895 | 903 | 185,100 |
2021/01/04 | 941 | 946 | 892 | 915 | 279,000 |