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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,417 | 1,448 | 1,297 | 1,311 | -79 | -5.7 | 267,900 |
| 12/30 | 1,418 | 1,450 | 1,384 | 1,390 | -29 | -2.0 | 198,500 |
| 12/24 | 1,376 | 1,463 | 1,335 | 1,419 | +14 | +1.0 | 356,300 |
| 12/17 | 1,480 | 1,485 | 1,382 | 1,405 | -75 | -5.1 | 425,700 |
| 12/10 | 1,430 | 1,574 | 1,397 | 1,480 | +71 | +5.0 | 593,700 |
| 12/3 | 1,447 | 1,478 | 1,228 | 1,409 | -107 | -7.1 | 859,600 |
| 11/26 | 1,651 | 1,657 | 1,496 | 1,516 | -147 | -8.8 | 436,000 |
| 11/19 | 1,779 | 1,842 | 1,658 | 1,663 | -103 | -5.8 | 578,200 |
| 11/12 | 1,781 | 1,843 | 1,689 | 1,766 | +36 | +2.1 | 812,700 |
| 11/5 | 1,688 | 1,802 | 1,640 | 1,730 | +56 | +3.4 | 548,700 |
| 10/29 | 1,622 | 1,689 | 1,570 | 1,674 | +52 | +3.2 | 620,000 |
| 10/22 | 1,700 | 1,745 | 1,607 | 1,622 | -47 | -2.8 | 626,100 |
| 10/15 | 1,736 | 1,759 | 1,655 | 1,669 | -50 | -2.9 | 509,000 |
| 10/8 | 1,948 | 1,950 | 1,647 | 1,719 | -151 | -8.1 | 1,359,500 |
| 10/1 | 1,530 | 1,990 | 1,530 | 1,870 | +365 | +24.3 | 2,431,600 |
| 9/24 | 1,338 | 1,524 | 1,333 | 1,505 | +147 | +10.8 | 436,600 |
| 9/17 | 1,460 | 1,460 | 1,356 | 1,358 | -96 | -6.6 | 533,300 |
| 9/10 | 1,388 | 1,468 | 1,354 | 1,454 | +118 | +8.8 | 433,100 |
| 9/3 | 1,368 | 1,380 | 1,312 | 1,336 | -13 | -1.0 | 222,700 |
| 8/27 | 1,214 | 1,363 | 1,214 | 1,349 | +135 | +11.1 | 259,500 |
| 8/20 | 1,287 | 1,289 | 1,203 | 1,214 | -85 | -6.5 | 239,900 |
| 8/13 | 1,280 | 1,332 | 1,261 | 1,299 | +53 | +4.3 | 273,700 |
| 8/6 | 1,326 | 1,343 | 1,202 | 1,246 | -80 | -6.0 | 398,300 |
| 7/30 | 1,325 | 1,361 | 1,281 | 1,326 | +31 | +2.4 | 382,100 |
| 7/21 | 1,273 | 1,313 | 1,241 | 1,295 | +12 | +0.9 | 250,500 |
| 7/16 | 1,340 | 1,343 | 1,250 | 1,283 | -36 | -2.7 | 461,500 |
| 7/9 | 1,335 | 1,380 | 1,272 | 1,319 | -20 | -1.5 | 544,100 |
| 7/2 | 1,337 | 1,363 | 1,286 | 1,339 | +2 | +0.2 | 543,900 |
| 6/25 | 1,275 | 1,373 | 1,264 | 1,337 | +32 | +2.5 | 849,100 |
| 6/18 | 1,540 | 1,557 | 1,220 | 1,305 | -236 | -15.3 | 2,145,200 |
▶︎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
