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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,518 | 1,561 | 1,493 | 1,556 | +63 | +4.2 | 288,300 |
| 7/29 | 1,477 | 1,528 | 1,468 | 1,493 | +32 | +2.2 | 175,300 |
| 7/22 | 1,436 | 1,504 | 1,423 | 1,461 | +49 | +3.5 | 179,200 |
| 7/15 | 1,430 | 1,470 | 1,407 | 1,412 | -2 | -0.1 | 243,000 |
| 7/8 | 1,559 | 1,559 | 1,368 | 1,414 | -121 | -7.9 | 469,300 |
| 7/1 | 1,630 | 1,697 | 1,526 | 1,535 | -60 | -3.8 | 451,600 |
| 6/24 | 1,633 | 1,683 | 1,541 | 1,595 | -18 | -1.1 | 327,100 |
| 6/17 | 1,701 | 1,706 | 1,554 | 1,613 | -122 | -7.0 | 497,700 |
| 6/10 | 1,736 | 1,809 | 1,714 | 1,735 | -1 | -0.1 | 341,400 |
| 6/3 | 1,799 | 1,840 | 1,710 | 1,736 | -61 | -3.4 | 402,000 |
| 5/27 | 1,662 | 1,797 | 1,581 | 1,797 | +139 | +8.4 | 419,100 |
| 5/20 | 1,581 | 1,670 | 1,579 | 1,658 | +78 | +4.9 | 434,800 |
| 5/13 | 1,554 | 1,591 | 1,402 | 1,580 | +2 | +0.1 | 496,800 |
| 5/6 | 1,578 | 1,590 | 1,529 | 1,578 | +19 | +1.2 | 93,900 |
| 4/28 | 1,599 | 1,599 | 1,513 | 1,559 | -76 | -4.7 | 199,100 |
| 4/22 | 1,522 | 1,669 | 1,497 | 1,635 | +100 | +6.5 | 388,200 |
| 4/15 | 1,500 | 1,603 | 1,478 | 1,535 | +30 | +2.0 | 211,500 |
| 4/8 | 1,570 | 1,612 | 1,493 | 1,505 | -53 | -3.4 | 244,900 |
| 4/1 | 1,598 | 1,616 | 1,527 | 1,558 | -24 | -1.5 | 275,600 |
| 3/25 | 1,604 | 1,645 | 1,552 | 1,582 | -22 | -1.4 | 252,700 |
| 3/18 | 1,485 | 1,695 | 1,450 | 1,604 | +221 | +16.0 | 514,600 |
| 3/11 | 1,373 | 1,402 | 1,281 | 1,383 | -19 | -1.4 | 342,500 |
| 3/4 | 1,512 | 1,513 | 1,397 | 1,402 | -109 | -7.2 | 265,000 |
| 2/25 | 1,528 | 1,537 | 1,425 | 1,511 | -48 | -3.1 | 257,400 |
| 2/18 | 1,532 | 1,617 | 1,518 | 1,559 | +1 | +0.1 | 318,900 |
| 2/10 | 1,490 | 1,570 | 1,440 | 1,558 | +49 | +3.3 | 308,700 |
| 2/4 | 1,259 | 1,523 | 1,259 | 1,509 | +229 | +17.9 | 410,700 |
| 1/28 | 1,348 | 1,362 | 1,231 | 1,280 | -93 | -6.8 | 394,200 |
| 1/21 | 1,332 | 1,373 | 1,302 | 1,373 | +41 | +3.1 | 289,900 |
| 1/14 | 1,298 | 1,411 | 1,296 | 1,332 | +21 | +1.6 | 261,100 |
▶︎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
