！決算発表予定日 2024/05/09
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 |
|---|---|
| 1,618 (23/08/14) | 1,150 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,404 (24/03/25) | 1,169 (24/02/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,275 | 1,275 | 1,253 | 1,260 | -3 | -0.2 | 50,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,245 | 1,270 | 1,234 | 1,263 | +48 | +4.0 | 87,200 |
| 4/19 | 1,268 | 1,275 | 1,215 | 1,215 | -60 | -4.7 | 168,000 |
| 4/12 | 1,260 | 1,290 | 1,249 | 1,275 | +17 | +1.4 | 146,500 |
| 4/5 | 1,353 | 1,355 | 1,231 | 1,258 | -92 | -6.8 | 234,400 |
| 3/29 | 1,384 | 1,404 | 1,345 | 1,350 | -30 | -2.2 | 214,700 |
| 3/22 | 1,289 | 1,392 | 1,289 | 1,380 | +110 | +8.7 | 355,500 |
| 3/15 | 1,230 | 1,295 | 1,230 | 1,270 | +40 | +3.3 | 258,800 |
| 3/8 | 1,209 | 1,243 | 1,180 | 1,230 | +23 | +1.9 | 239,000 |
| 3/1 | 1,200 | 1,236 | 1,198 | 1,207 | +7 | +0.6 | 194,500 |
| 2/22 | 1,186 | 1,254 | 1,186 | 1,200 | +22 | +1.9 | 226,600 |
| 2/16 | 1,251 | 1,258 | 1,169 | 1,178 | -74 | -5.9 | 444,200 |
| 2/9 | 1,310 | 1,330 | 1,238 | 1,252 | -55 | -4.2 | 260,300 |
| 2/2 | 1,355 | 1,360 | 1,291 | 1,307 | -39 | -2.9 | 137,400 |
| 1/26 | 1,335 | 1,373 | 1,331 | 1,346 | +13 | +1.0 | 242,900 |
| 1/19 | 1,334 | 1,354 | 1,306 | 1,333 | +6 | +0.5 | 284,600 |
| 1/12 | 1,330 | 1,359 | 1,319 | 1,327 | +6 | +0.5 | 291,700 |
| 1/5 | 1,280 | 1,333 | 1,273 | 1,321 | +37 | +2.9 | 124,300 |
| 12/29 | 1,265 | 1,288 | 1,202 | 1,284 | +14 | +1.1 | 326,600 |
| 12/22 | 1,265 | 1,296 | 1,260 | 1,270 | +4 | +0.3 | 226,800 |
| 12/15 | 1,267 | 1,270 | 1,225 | 1,266 | +17 | +1.4 | 217,500 |
| 12/8 | 1,239 | 1,264 | 1,233 | 1,249 | +5 | +0.4 | 200,700 |
| 12/1 | 1,255 | 1,272 | 1,226 | 1,244 | -1 | -0.1 | 185,300 |
| 11/24 | 1,267 | 1,298 | 1,245 | 1,245 | -20 | -1.6 | 215,700 |
| 11/17 | 1,268 | 1,273 | 1,231 | 1,265 | -11 | -0.9 | 252,300 |
| 11/10 | 1,280 | 1,310 | 1,188 | 1,276 | +11 | +0.9 | 415,600 |
| 11/2 | 1,257 | 1,277 | 1,223 | 1,265 | +6 | +0.5 | 143,800 |
| 10/27 | 1,203 | 1,279 | 1,202 | 1,259 | +48 | +4.0 | 263,100 |
| 10/20 | 1,186 | 1,229 | 1,150 | 1,211 | +13 | +1.1 | 317,900 |
| 10/13 | 1,259 | 1,259 | 1,196 | 1,198 | -64 | -5.1 | 265,900 |
| 10/6 | 1,350 | 1,360 | 1,224 | 1,262 | -79 | -5.9 | 393,800 |
▶︎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