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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,230 | 1,246 | 1,200 | 1,210 | -20 | -1.6 | 114,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,300 | 1,354 | 1,224 | 1,230 | -77 | -5.9 | 164,800 |
| 11/8 | 1,297 | 1,336 | 1,275 | 1,307 | +29 | +2.3 | 98,900 |
| 11/1 | 1,255 | 1,299 | 1,242 | 1,278 | +52 | +4.2 | 107,300 |
| 10/25 | 1,297 | 1,304 | 1,225 | 1,226 | -79 | -6.1 | 77,900 |
| 10/18 | 1,328 | 1,346 | 1,300 | 1,305 | -24 | -1.8 | 45,600 |
| 10/11 | 1,364 | 1,370 | 1,310 | 1,329 | -30 | -2.2 | 65,200 |
| 10/4 | 1,352 | 1,367 | 1,329 | 1,359 | -19 | -1.4 | 84,500 |
| 9/27 | 1,328 | 1,394 | 1,307 | 1,378 | +50 | +3.8 | 153,500 |
| 9/20 | 1,268 | 1,329 | 1,250 | 1,328 | +53 | +4.2 | 125,800 |
| 9/13 | 1,280 | 1,301 | 1,248 | 1,275 | -28 | -2.2 | 108,800 |
| 9/6 | 1,311 | 1,330 | 1,286 | 1,303 | -4 | -0.3 | 116,000 |
| 8/30 | 1,259 | 1,309 | 1,250 | 1,307 | +48 | +3.8 | 94,200 |
| 8/23 | 1,281 | 1,284 | 1,235 | 1,259 | -23 | -1.8 | 93,300 |
| 8/16 | 1,196 | 1,284 | 1,178 | 1,282 | +92 | +7.7 | 104,500 |
| 8/9 | 1,196 | 1,225 | 1,059 | 1,190 | -48 | -3.9 | 398,800 |
| 8/2 | 1,434 | 1,440 | 1,232 | 1,238 | -191 | -13.4 | 221,700 |
| 7/26 | 1,414 | 1,444 | 1,380 | 1,429 | +15 | +1.1 | 180,000 |
| 7/19 | 1,411 | 1,444 | 1,400 | 1,414 | +9 | +0.6 | 146,100 |
| 7/12 | 1,359 | 1,418 | 1,341 | 1,405 | +53 | +3.9 | 217,800 |
| 7/5 | 1,338 | 1,390 | 1,337 | 1,352 | +18 | +1.4 | 169,700 |
| 6/28 | 1,335 | 1,359 | 1,320 | 1,334 | +8 | +0.6 | 161,900 |
| 6/21 | 1,344 | 1,374 | 1,308 | 1,326 | -18 | -1.3 | 213,100 |
| 6/14 | 1,340 | 1,345 | 1,308 | 1,344 | +6 | +0.5 | 126,900 |
| 6/7 | 1,340 | 1,341 | 1,293 | 1,338 | -2 | -0.2 | 123,700 |
| 5/31 | 1,296 | 1,344 | 1,286 | 1,340 | +44 | +3.4 | 132,200 |
| 5/24 | 1,306 | 1,341 | 1,284 | 1,296 | -7 | -0.5 | 207,600 |
| 5/17 | 1,306 | 1,325 | 1,270 | 1,303 | +11 | +0.9 | 146,000 |
| 5/10 | 1,280 | 1,325 | 1,242 | 1,292 | +32 | +2.5 | 235,700 |
| 5/2 | 1,275 | 1,275 | 1,253 | 1,260 | -3 | -0.2 | 39,700 |
| 4/26 | 1,245 | 1,270 | 1,234 | 1,263 | +48 | +4.0 | 87,200 |
▶︎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
