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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,675 | 1,760 | 1,665 | 1,721 | +47 | +2.8 | 481,100 |
| 2/24 | 1,742 | 1,750 | 1,644 | 1,674 | -63 | -3.6 | 376,400 |
| 2/17 | 1,655 | 1,793 | 1,603 | 1,737 | +82 | +5.0 | 1,083,900 |
| 2/10 | 1,712 | 1,792 | 1,590 | 1,655 | -42 | -2.5 | 1,226,600 |
| 2/3 | 1,699 | 1,734 | 1,661 | 1,697 | +8 | +0.5 | 272,000 |
| 1/27 | 1,709 | 1,712 | 1,651 | 1,689 | -16 | -0.9 | 237,800 |
| 1/20 | 1,571 | 1,710 | 1,547 | 1,705 | +128 | +8.1 | 291,600 |
| 1/13 | 1,651 | 1,689 | 1,573 | 1,577 | -67 | -4.1 | 198,500 |
| 1/6 | 1,683 | 1,683 | 1,592 | 1,644 | -20 | -1.2 | 127,600 |
| 12/30 | 1,599 | 1,696 | 1,591 | 1,664 | +62 | +3.9 | 339,400 |
| 12/23 | 1,610 | 1,634 | 1,531 | 1,602 | -26 | -1.6 | 398,900 |
| 12/16 | 1,625 | 1,692 | 1,593 | 1,628 | +8 | +0.5 | 403,600 |
| 12/9 | 1,665 | 1,670 | 1,607 | 1,620 | -48 | -2.9 | 279,400 |
| 12/2 | 1,711 | 1,785 | 1,667 | 1,668 | -3 | -0.2 | 612,500 |
| 11/25 | 1,660 | 1,679 | 1,602 | 1,671 | +18 | +1.1 | 297,700 |
| 11/18 | 1,628 | 1,690 | 1,549 | 1,653 | +3 | +0.2 | 656,400 |
| 11/11 | 1,638 | 1,730 | 1,575 | 1,650 | +13 | +0.8 | 961,400 |
| 11/4 | 1,626 | 1,674 | 1,607 | 1,637 | +18 | +1.1 | 282,400 |
| 10/28 | 1,730 | 1,730 | 1,610 | 1,619 | -109 | -6.3 | 593,700 |
| 10/21 | 1,801 | 1,890 | 1,720 | 1,728 | -74 | -4.1 | 696,000 |
| 10/14 | 1,882 | 1,913 | 1,708 | 1,802 | -40 | -2.2 | 878,800 |
| 10/7 | 1,784 | 1,847 | 1,705 | 1,842 | +53 | +3.0 | 475,900 |
| 9/30 | 1,928 | 1,948 | 1,769 | 1,789 | -124 | -6.5 | 535,200 |
| 9/22 | 2,006 | 2,015 | 1,816 | 1,913 | -93 | -4.6 | 425,600 |
| 9/16 | 1,671 | 2,047 | 1,661 | 2,006 | +375 | +23.0 | 1,178,600 |
| 9/9 | 1,648 | 1,648 | 1,543 | 1,631 | -28 | -1.7 | 273,000 |
| 9/2 | 1,670 | 1,761 | 1,656 | 1,659 | -51 | -3.0 | 366,700 |
| 8/26 | 1,595 | 1,734 | 1,560 | 1,710 | +92 | +5.7 | 473,100 |
| 8/19 | 1,567 | 1,640 | 1,557 | 1,618 | +44 | +2.8 | 279,300 |
| 8/12 | 1,556 | 1,629 | 1,485 | 1,574 | +18 | +1.2 | 514,400 |
▶︎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
