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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,207 | 1,222 | 1,197 | 1,199 | -11 | -0.9 | 60,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,323 | 1,360 | 1,296 | 1,341 | +19 | +1.4 | 368,900 |
| 9/22 | 1,382 | 1,382 | 1,292 | 1,322 | -59 | -4.3 | 467,600 |
| 9/15 | 1,434 | 1,440 | 1,373 | 1,381 | -52 | -3.6 | 406,300 |
| 9/8 | 1,514 | 1,522 | 1,420 | 1,433 | -75 | -5.0 | 343,900 |
| 9/1 | 1,527 | 1,532 | 1,485 | 1,508 | -17 | -1.1 | 251,300 |
| 8/25 | 1,460 | 1,539 | 1,455 | 1,525 | +62 | +4.2 | 253,000 |
| 8/18 | 1,605 | 1,618 | 1,453 | 1,463 | -140 | -8.7 | 531,500 |
| 8/10 | 1,388 | 1,607 | 1,374 | 1,603 | +216 | +15.6 | 1,040,500 |
| 8/4 | 1,432 | 1,451 | 1,372 | 1,387 | -39 | -2.7 | 359,000 |
| 7/28 | 1,435 | 1,444 | 1,386 | 1,426 | +2 | +0.1 | 284,500 |
| 7/21 | 1,435 | 1,453 | 1,422 | 1,424 | -11 | -0.8 | 221,300 |
| 7/14 | 1,428 | 1,471 | 1,423 | 1,435 | +9 | +0.6 | 343,700 |
| 7/7 | 1,443 | 1,463 | 1,416 | 1,426 | -12 | -0.8 | 317,100 |
| 6/30 | 1,447 | 1,473 | 1,402 | 1,438 | -10 | -0.7 | 367,000 |
| 6/23 | 1,425 | 1,496 | 1,418 | 1,448 | +37 | +2.6 | 565,500 |
| 6/16 | 1,376 | 1,412 | 1,360 | 1,411 | +50 | +3.7 | 556,800 |
| 6/9 | 1,414 | 1,432 | 1,347 | 1,361 | -23 | -1.7 | 662,900 |
| 6/2 | 1,430 | 1,438 | 1,329 | 1,384 | -35 | -2.5 | 1,004,900 |
| 5/26 | 1,520 | 1,526 | 1,406 | 1,419 | -92 | -6.1 | 611,900 |
| 5/19 | 1,532 | 1,564 | 1,502 | 1,511 | -35 | -2.3 | 493,100 |
| 5/12 | 1,562 | 1,610 | 1,477 | 1,546 | -60 | -3.7 | 665,700 |
| 5/2 | 1,578 | 1,624 | 1,578 | 1,606 | +39 | +2.5 | 262,900 |
| 4/28 | 1,609 | 1,639 | 1,517 | 1,567 | -43 | -2.7 | 655,500 |
| 4/21 | 1,602 | 1,662 | 1,601 | 1,610 | +4 | +0.3 | 391,700 |
| 4/14 | 1,610 | 1,653 | 1,566 | 1,606 | -1 | -0.1 | 540,400 |
| 4/7 | 1,690 | 1,707 | 1,590 | 1,607 | -77 | -4.6 | 293,500 |
| 3/31 | 1,638 | 1,707 | 1,610 | 1,684 | +34 | +2.1 | 316,700 |
| 3/24 | 1,638 | 1,655 | 1,587 | 1,650 | -7 | -0.4 | 238,800 |
| 3/17 | 1,700 | 1,726 | 1,600 | 1,657 | -68 | -3.9 | 482,800 |
| 3/10 | 1,730 | 1,816 | 1,722 | 1,725 | +4 | +0.2 | 586,200 |
▶︎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
