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 | 1,216 | +6 | +0.5 | 55,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 766 | 828 | 747 | 803 | +32 | +4.2 | 1,113,000 |
| 4/10 | 663 | 844 | 661 | 771 | +81 | +11.7 | 1,881,600 |
| 4/3 | 737 | 744 | 681 | 690 | -64 | -8.5 | 1,675,100 |
| 3/27 | 691 | 900 | 688 | 754 | +56 | +8.0 | 2,310,200 |
| 3/19 | 690 | 740 | 637 | 698 | +38 | +5.8 | 2,120,700 |
| 3/13 | 838 | 858 | 612 | 660 | -238 | -26.5 | 2,168,200 |
| 3/6 | 910 | 1,047 | 878 | 898 | -42 | -4.5 | 1,148,600 |
| 2/28 | 1,100 | 1,114 | 930 | 940 | -217 | -18.8 | 660,300 |
| 2/21 | 1,202 | 1,202 | 1,142 | 1,157 | -64 | -5.2 | 372,600 |
| 2/14 | 1,315 | 1,315 | 1,209 | 1,221 | -107 | -8.1 | 282,000 |
| 2/7 | 1,270 | 1,351 | 1,265 | 1,328 | +7 | +0.5 | 229,500 |
| 1/31 | 1,309 | 1,399 | 1,296 | 1,321 | -78 | -5.6 | 378,200 |
| 1/24 | 1,458 | 1,483 | 1,389 | 1,399 | -57 | -3.9 | 200,800 |
| 1/17 | 1,490 | 1,502 | 1,442 | 1,456 | -49 | -3.3 | 149,400 |
| 1/10 | 1,452 | 1,511 | 1,437 | 1,505 | +27 | +1.8 | 196,900 |
| 12/30 | 1,503 | 1,503 | 1,470 | 1,478 | -12 | -0.8 | 33,000 |
| 12/27 | 1,494 | 1,534 | 1,487 | 1,490 | -4 | -0.3 | 137,300 |
| 12/20 | 1,513 | 1,525 | 1,481 | 1,494 | -11 | -0.7 | 174,200 |
| 12/13 | 1,557 | 1,557 | 1,488 | 1,505 | -49 | -3.2 | 189,200 |
| 12/6 | 1,478 | 1,573 | 1,474 | 1,554 | +76 | +5.1 | 284,700 |
| 11/29 | 1,508 | 1,593 | 1,472 | 1,478 | -17 | -1.1 | 387,100 |
| 11/22 | 1,520 | 1,522 | 1,457 | 1,495 | -20 | -1.3 | 237,600 |
| 11/15 | 1,512 | 1,623 | 1,483 | 1,515 | +13 | +0.9 | 493,600 |
| 11/8 | 1,545 | 1,545 | 1,475 | 1,502 | -5 | -0.3 | 231,400 |
| 11/1 | 1,554 | 1,569 | 1,501 | 1,507 | -28 | -1.8 | 436,500 |
| 10/25 | 1,666 | 1,697 | 1,503 | 1,535 | -142 | -8.5 | 411,600 |
| 10/18 | 1,571 | 1,683 | 1,570 | 1,677 | +113 | +7.2 | 308,500 |
| 10/11 | 1,543 | 1,576 | 1,522 | 1,564 | +27 | +1.8 | 170,300 |
| 10/4 | 1,555 | 1,598 | 1,493 | 1,537 | -20 | -1.3 | 266,900 |
| 9/27 | 1,451 | 1,557 | 1,451 | 1,557 | +116 | +8.1 | 251,000 |
▶︎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
