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
1,206.9
円
(09:06)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,207 | 1,222 | 1,197 | 1,211 | +1 | +0.1 | 52,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 897 | 1,020 | 841 | 855 | -70 | -7.6 | 3,410,600 |
| 11/6 | 953 | 986 | 918 | 925 | -36 | -3.8 | 828,200 |
| 10/30 | 1,068 | 1,111 | 957 | 961 | -107 | -10.0 | 939,400 |
| 10/23 | 1,076 | 1,125 | 1,058 | 1,068 | -16 | -1.5 | 683,400 |
| 10/16 | 1,095 | 1,118 | 1,062 | 1,084 | -25 | -2.3 | 760,500 |
| 10/9 | 1,051 | 1,182 | 1,051 | 1,109 | +66 | +6.3 | 2,268,500 |
| 10/2 | 1,169 | 1,176 | 1,036 | 1,043 | -101 | -8.8 | 1,263,500 |
| 9/25 | 1,085 | 1,144 | 1,078 | 1,144 | +59 | +5.4 | 786,700 |
| 9/18 | 1,150 | 1,153 | 1,018 | 1,085 | -55 | -4.8 | 1,874,100 |
| 9/11 | 1,129 | 1,224 | 1,100 | 1,140 | +22 | +2.0 | 2,256,000 |
| 9/4 | 1,030 | 1,123 | 1,011 | 1,118 | +129 | +13.0 | 1,862,900 |
| 8/28 | 877 | 1,059 | 843 | 989 | +127 | +14.7 | 3,236,600 |
| 8/21 | 811 | 871 | 787 | 862 | +49 | +6.0 | 965,000 |
| 8/14 | 743 | 838 | 741 | 813 | +80 | +10.9 | 1,558,600 |
| 8/7 | 743 | 775 | 649 | 733 | -19 | -2.5 | 2,618,500 |
| 7/31 | 921 | 930 | 750 | 752 | -181 | -19.4 | 1,458,500 |
| 7/22 | 928 | 939 | 891 | 933 | -10 | -1.1 | 877,300 |
| 7/17 | 1,085 | 1,093 | 921 | 943 | -64 | -6.4 | 2,577,400 |
| 7/10 | 958 | 1,070 | 902 | 1,007 | +38 | +3.9 | 2,380,400 |
| 7/3 | 1,023 | 1,023 | 954 | 969 | -69 | -6.7 | 1,114,800 |
| 6/26 | 1,100 | 1,150 | 1,024 | 1,038 | -60 | -5.5 | 1,160,500 |
| 6/19 | 1,102 | 1,106 | 1,022 | 1,098 | +4 | +0.4 | 1,031,000 |
| 6/12 | 1,190 | 1,209 | 1,002 | 1,094 | -84 | -7.1 | 1,434,500 |
| 6/5 | 1,205 | 1,225 | 1,135 | 1,178 | -31 | -2.6 | 1,152,800 |
| 5/29 | 1,147 | 1,278 | 1,120 | 1,209 | +122 | +11.2 | 2,331,700 |
| 5/22 | 960 | 1,096 | 934 | 1,087 | +142 | +15.0 | 1,347,600 |
| 5/15 | 999 | 1,065 | 937 | 945 | +6 | +0.6 | 1,855,000 |
| 5/8 | 895 | 939 | 885 | 939 | +45 | +5.0 | 395,000 |
| 5/1 | 829 | 949 | 814 | 894 | +76 | +9.3 | 1,015,500 |
| 4/24 | 810 | 849 | 784 | 818 | +15 | +1.9 | 928,700 |
▶︎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
