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
1,206.9
円
(09:06)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,207 | 1,222 | 1,197 | 1,206 | -4 | -0.3 | 59,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,467 | 1,488 | 1,432 | 1,441 | -28 | -1.9 | 190,300 |
| 9/13 | 1,418 | 1,490 | 1,413 | 1,469 | +50 | +3.5 | 169,700 |
| 9/6 | 1,451 | 1,478 | 1,405 | 1,419 | -39 | -2.7 | 200,000 |
| 8/30 | 1,485 | 1,516 | 1,424 | 1,458 | -49 | -3.3 | 162,500 |
| 8/23 | 1,441 | 1,517 | 1,435 | 1,507 | +66 | +4.6 | 181,800 |
| 8/16 | 1,512 | 1,512 | 1,426 | 1,441 | -69 | -4.6 | 237,400 |
| 8/9 | 1,250 | 1,513 | 1,166 | 1,510 | +254 | +20.2 | 636,500 |
| 8/2 | 1,323 | 1,334 | 1,235 | 1,256 | -52 | -4.0 | 132,300 |
| 7/26 | 1,329 | 1,329 | 1,296 | 1,308 | -9 | -0.7 | 75,400 |
| 7/19 | 1,380 | 1,383 | 1,287 | 1,317 | -67 | -4.8 | 108,100 |
| 7/12 | 1,408 | 1,445 | 1,377 | 1,384 | -17 | -1.2 | 151,300 |
| 7/5 | 1,362 | 1,421 | 1,341 | 1,401 | +61 | +4.6 | 166,200 |
| 6/28 | 1,422 | 1,432 | 1,320 | 1,340 | -82 | -5.8 | 142,400 |
| 6/21 | 1,437 | 1,440 | 1,367 | 1,422 | -23 | -1.6 | 170,400 |
| 6/14 | 1,395 | 1,463 | 1,370 | 1,445 | +50 | +3.6 | 198,900 |
| 6/7 | 1,450 | 1,450 | 1,371 | 1,395 | -69 | -4.7 | 162,500 |
| 5/31 | 1,550 | 1,550 | 1,450 | 1,464 | -88 | -5.7 | 129,300 |
| 5/24 | 1,545 | 1,566 | 1,529 | 1,552 | -9 | -0.6 | 94,700 |
| 5/17 | 1,478 | 1,599 | 1,471 | 1,561 | +143 | +10.1 | 468,900 |
| 5/10 | 1,406 | 1,456 | 1,358 | 1,418 | +29 | +2.1 | 213,700 |
| 4/26 | 1,424 | 1,428 | 1,387 | 1,389 | -35 | -2.5 | 91,300 |
| 4/19 | 1,467 | 1,507 | 1,404 | 1,424 | -27 | -1.9 | 264,500 |
| 4/12 | 1,450 | 1,518 | 1,436 | 1,451 | +16 | +1.1 | 296,200 |
| 4/5 | 1,349 | 1,438 | 1,335 | 1,435 | +106 | +8.0 | 225,500 |
| 3/29 | 1,382 | 1,423 | 1,305 | 1,329 | -78 | -5.5 | 293,200 |
| 3/22 | 1,422 | 1,435 | 1,363 | 1,407 | -19 | -1.3 | 193,500 |
| 3/15 | 1,441 | 1,468 | 1,408 | 1,426 | -11 | -0.8 | 229,600 |
| 3/8 | 1,400 | 1,497 | 1,400 | 1,437 | +51 | +3.7 | 418,000 |
| 3/1 | 1,310 | 1,407 | 1,310 | 1,386 | ー | ー | 281,200 |
▶︎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
