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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,444 (24/07/18) | 1,059 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,444 (24/07/18) | 1,059 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,298 | 1,354 | 1,197 | 1,199 | -84 | -6.6 | 445,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,770 | 1,770 | 1,410 | 1,660 | -110 | -6.2 | 1,212,200 |
| 14/09 | 1,780 | 1,810 | 1,740 | 1,770 | -20 | -1.1 | 891,300 |
| 14/08 | 1,860 | 1,910 | 1,740 | 1,790 | -110 | -5.8 | 1,201,200 |
| 14/07 | 1,940 | 2,070 | 1,850 | 1,900 | -40 | -2.1 | 2,154,400 |
| 14/06 | 1,710 | 1,940 | 1,690 | 1,940 | +250 | +14.8 | 1,782,900 |
| 14/05 | 1,680 | 1,740 | 1,580 | 1,690 | +10 | +0.6 | 1,177,000 |
| 14/04 | 1,700 | 1,790 | 1,570 | 1,680 | 0 | 0.0 | 1,496,500 |
| 14/03 | 1,860 | 1,870 | 1,550 | 1,680 | -210 | -11.1 | 1,821,600 |
| 14/02 | 2,030 | 2,130 | 1,830 | 1,890 | -170 | -8.3 | 3,250,300 |
| 14/01 | 1,730 | 2,250 | 1,720 | 2,060 | +310 | +17.7 | 6,648,500 |
| 13/12 | 1,680 | 1,780 | 1,600 | 1,750 | +70 | +4.2 | 2,949,000 |
| 13/11 | 1,570 | 1,750 | 1,510 | 1,680 | +100 | +6.3 | 4,649,000 |
| 13/10 | 1,550 | 1,640 | 1,410 | 1,580 | +40 | +2.6 | 2,566,500 |
| 13/09 | 1,360 | 1,650 | 1,360 | 1,540 | +200 | +14.9 | 5,158,900 |
| 13/08 | 1,320 | 1,480 | 1,300 | 1,340 | +30 | +2.3 | 1,781,300 |
| 13/07 | 1,290 | 1,430 | 1,280 | 1,310 | +30 | +2.3 | 1,481,100 |
| 13/06 | 1,320 | 1,370 | 1,120 | 1,280 | -50 | -3.8 | 1,352,600 |
| 13/05 | 1,440 | 1,600 | 1,310 | 1,330 | -100 | -7.0 | 5,846,200 |
| 13/04 | 1,410 | 1,450 | 1,160 | 1,430 | +40 | +2.9 | 3,301,600 |
| 13/03 | 1,230 | 1,460 | 1,220 | 1,390 | +170 | +13.9 | 3,662,100 |
| 13/02 | 1,330 | 1,480 | 1,200 | 1,220 | -100 | -7.6 | 2,988,600 |
| 13/01 | 1,210 | 1,540 | 1,160 | 1,320 | +150 | +12.8 | 3,912,300 |
| 12/12 | 1,140 | 1,200 | 1,080 | 1,170 | +40 | +3.5 | 1,460,300 |
| 12/11 | 960 | 1,150 | 950 | 1,130 | +170 | +17.7 | 639,200 |
| 12/10 | 1,020 | 1,020 | 930 | 960 | -50 | -5.0 | 370,800 |
| 12/09 | 1,040 | 1,060 | 970 | 1,010 | -30 | -2.9 | 393,400 |
| 12/08 | 1,050 | 1,190 | 1,020 | 1,040 | -30 | -2.8 | 987,300 |
| 12/07 | 1,120 | 1,270 | 980 | 1,070 | -30 | -2.7 | 2,253,100 |
| 12/06 | 920 | 1,120 | 880 | 1,100 | +180 | +19.6 | 776,000 |
| 12/05 | 1,250 | 1,270 | 910 | 920 | -320 | -25.8 | 979,800 |
▶︎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
