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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,475 | 1,579 | 1,401 | 1,541 | +105 | +7.3 | 1,326,700 |
| 6/4 | 1,338 | 1,475 | 1,301 | 1,436 | +117 | +8.9 | 1,591,300 |
| 5/28 | 1,240 | 1,361 | 1,231 | 1,319 | +106 | +8.7 | 1,611,700 |
| 5/21 | 1,099 | 1,245 | 1,084 | 1,213 | +131 | +12.1 | 1,707,500 |
| 5/14 | 1,060 | 1,149 | 987 | 1,082 | +39 | +3.7 | 1,978,400 |
| 5/7 | 1,040 | 1,061 | 1,023 | 1,043 | +10 | +1.0 | 202,700 |
| 4/30 | 1,008 | 1,067 | 1,001 | 1,033 | +45 | +4.6 | 608,400 |
| 4/23 | 1,020 | 1,020 | 931 | 988 | -24 | -2.4 | 563,800 |
| 4/16 | 998 | 1,025 | 984 | 1,012 | +14 | +1.4 | 447,900 |
| 4/9 | 1,025 | 1,042 | 981 | 998 | -11 | -1.1 | 592,000 |
| 4/2 | 1,065 | 1,070 | 1,003 | 1,009 | -37 | -3.5 | 542,400 |
| 3/26 | 1,114 | 1,135 | 1,006 | 1,046 | -83 | -7.4 | 880,700 |
| 3/19 | 1,107 | 1,184 | 1,077 | 1,129 | +36 | +3.3 | 1,117,800 |
| 3/12 | 1,085 | 1,116 | 1,052 | 1,093 | +12 | +1.1 | 708,300 |
| 3/5 | 1,210 | 1,218 | 1,060 | 1,081 | -115 | -9.6 | 1,486,600 |
| 2/26 | 1,103 | 1,248 | 1,103 | 1,196 | +118 | +11.0 | 2,084,600 |
| 2/19 | 970 | 1,231 | 958 | 1,078 | +118 | +12.3 | 2,981,100 |
| 2/12 | 1,056 | 1,075 | 901 | 960 | -66 | -6.4 | 2,389,700 |
| 2/5 | 910 | 1,049 | 905 | 1,026 | +109 | +11.9 | 1,788,700 |
| 1/29 | 912 | 937 | 892 | 917 | +17 | +1.9 | 909,200 |
| 1/22 | 933 | 943 | 879 | 900 | -35 | -3.7 | 1,509,000 |
| 1/15 | 919 | 937 | 902 | 935 | +7 | +0.8 | 611,400 |
| 1/8 | 941 | 946 | 892 | 928 | -13 | -1.4 | 967,800 |
| 12/30 | 947 | 961 | 907 | 941 | -12 | -1.3 | 721,600 |
| 12/25 | 910 | 954 | 874 | 953 | +40 | +4.4 | 1,043,800 |
| 12/18 | 921 | 982 | 904 | 913 | -23 | -2.5 | 1,625,500 |
| 12/11 | 1,003 | 1,008 | 918 | 936 | -71 | -7.1 | 1,451,400 |
| 12/4 | 918 | 1,039 | 882 | 1,007 | +104 | +11.5 | 2,691,100 |
| 11/27 | 852 | 928 | 842 | 903 | +47 | +5.5 | 1,311,100 |
| 11/20 | 855 | 933 | 841 | 856 | +1 | +0.1 | 2,013,700 |
▶︎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
