9726東証S信用
業種 サービス業
KNT-CTホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,707 (23/03/31) | 1,150 (23/10/16) |
昨年来高値 | 昨年来安値 |
---|---|
1,816 (23/03/09) | 1,150 (23/10/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,345 | 1,365 | 1,345 | 1,350 | -5 | -0.4 | 24,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,360 | 1,378 | 1,350 | 1,355 | -18 | -1.3 | 37,700 |
3/27 | 1,382 | 1,390 | 1,372 | 1,373 | -8 | -0.6 | 47,200 |
3/26 | 1,394 | 1,394 | 1,361 | 1,381 | -14 | -1.0 | 42,500 |
3/25 | 1,384 | 1,404 | 1,372 | 1,395 | +15 | +1.1 | 62,500 |
3/22 | 1,356 | 1,389 | 1,356 | 1,380 | +10 | +0.7 | 53,500 |
3/21 | 1,375 | 1,392 | 1,370 | 1,370 | +9 | +0.7 | 89,500 |
3/19 | 1,335 | 1,361 | 1,335 | 1,361 | +11 | +0.8 | 61,700 |
3/18 | 1,289 | 1,357 | 1,289 | 1,350 | +80 | +6.3 | 150,800 |
3/15 | 1,281 | 1,281 | 1,262 | 1,270 | -18 | -1.4 | 41,400 |
3/14 | 1,261 | 1,295 | 1,261 | 1,288 | +28 | +2.2 | 49,700 |
3/13 | 1,285 | 1,289 | 1,260 | 1,260 | -10 | -0.8 | 36,400 |
3/12 | 1,245 | 1,283 | 1,245 | 1,270 | +27 | +2.2 | 86,800 |
3/11 | 1,230 | 1,247 | 1,230 | 1,243 | +13 | +1.1 | 44,500 |
3/8 | 1,230 | 1,243 | 1,215 | 1,230 | 0 | 0.0 | 36,200 |
3/7 | 1,214 | 1,230 | 1,213 | 1,230 | +17 | +1.4 | 45,400 |
3/6 | 1,197 | 1,223 | 1,197 | 1,213 | +13 | +1.1 | 42,300 |
3/5 | 1,195 | 1,205 | 1,180 | 1,200 | +5 | +0.4 | 38,800 |
3/4 | 1,209 | 1,223 | 1,195 | 1,195 | -12 | -1.0 | 76,300 |
3/1 | 1,216 | 1,226 | 1,205 | 1,207 | -10 | -0.8 | 26,700 |
2/29 | 1,221 | 1,227 | 1,205 | 1,217 | -4 | -0.3 | 32,100 |
2/28 | 1,216 | 1,236 | 1,216 | 1,221 | -2 | -0.2 | 41,600 |
2/27 | 1,210 | 1,223 | 1,198 | 1,223 | +10 | +0.8 | 51,900 |
2/26 | 1,200 | 1,227 | 1,200 | 1,213 | +13 | +1.1 | 42,200 |
2/22 | 1,202 | 1,206 | 1,194 | 1,200 | -2 | -0.2 | 39,100 |
2/21 | 1,220 | 1,223 | 1,198 | 1,202 | -24 | -2.0 | 38,300 |
2/20 | 1,244 | 1,254 | 1,220 | 1,226 | -15 | -1.2 | 37,100 |
2/19 | 1,186 | 1,247 | 1,186 | 1,241 | +63 | +5.4 | 112,100 |
2/16 | 1,176 | 1,188 | 1,169 | 1,178 | +1 | +0.1 | 92,400 |
2/15 | 1,205 | 1,207 | 1,176 | 1,177 | -28 | -2.3 | 103,900 |
2/14 | 1,220 | 1,235 | 1,199 | 1,205 | -18 | -1.5 | 118,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて