3035 ケイティケイ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 656 | 660 | 656 | 659 | 3,500 | 659 |
| 2024-05-01 | 659 | 660 | 653 | 659 | 2,600 | 659 |
| 2024-04-30 | 659 | 660 | 652 | 660 | 2,800 | 660 |
| 2024-04-26 | 656 | 658 | 650 | 657 | 2,700 | 657 |
| 2024-04-25 | 652 | 653 | 646 | 653 | 1,800 | 653 |
| 2024-04-24 | 656 | 656 | 645 | 645 | 3,100 | 645 |
| 2024-04-23 | 652 | 653 | 647 | 651 | 1,400 | 651 |
| 2024-04-22 | 650 | 653 | 648 | 653 | 700 | 653 |
| 2024-04-19 | 654 | 658 | 636 | 650 | 2,800 | 650 |
| 2024-04-18 | 656 | 656 | 650 | 652 | 700 | 652 |
| 2024-04-17 | 653 | 658 | 649 | 658 | 3,600 | 658 |
| 2024-04-16 | 656 | 656 | 641 | 645 | 9,100 | 645 |
| 2024-04-15 | 648 | 656 | 648 | 656 | 2,200 | 656 |
| 2024-04-12 | 652 | 660 | 643 | 658 | 10,500 | 658 |
| 2024-04-11 | 660 | 660 | 640 | 645 | 3,400 | 645 |
| 2024-04-10 | 667 | 667 | 642 | 661 | 5,300 | 661 |
| 2024-04-09 | 654 | 663 | 650 | 661 | 13,000 | 661 |
| 2024-04-08 | 645 | 653 | 634 | 653 | 11,700 | 653 |
| 2024-04-05 | 650 | 653 | 628 | 646 | 7,100 | 646 |
| 2024-04-04 | 601 | 633 | 588 | 633 | 29,900 | 633 |
| 2024-04-03 | 629 | 629 | 599 | 599 | 37,800 | 599 |
| 2024-04-02 | 650 | 659 | 629 | 629 | 12,600 | 629 |
| 2024-04-01 | 650 | 654 | 624 | 641 | 26,300 | 641 |
| 2024-03-29 | 629 | 648 | 627 | 648 | 12,900 | 648 |
| 2024-03-28 | 619 | 640 | 619 | 625 | 11,300 | 625 |
| 2024-03-27 | 611 | 615 | 606 | 615 | 1,600 | 615 |
| 2024-03-26 | 602 | 619 | 602 | 611 | 3,100 | 611 |
| 2024-03-25 | 608 | 614 | 595 | 601 | 3,300 | 601 |
| 2024-03-22 | 609 | 611 | 598 | 607 | 2,400 | 607 |
| 2024-03-21 | 603 | 606 | 595 | 602 | 1,900 | 602 |
| 2024-03-19 | 590 | 610 | 590 | 593 | 13,800 | 593 |
| 2024-03-18 | 580 | 590 | 580 | 590 | 6,900 | 590 |
| 2024-03-15 | 577 | 581 | 575 | 576 | 3,200 | 576 |
| 2024-03-14 | 579 | 579 | 568 | 575 | 11,400 | 575 |
| 2024-03-13 | 584 | 584 | 577 | 578 | 1,800 | 578 |
| 2024-03-12 | 581 | 581 | 577 | 578 | 700 | 578 |
| 2024-03-11 | 583 | 584 | 575 | 580 | 3,600 | 580 |
| 2024-03-08 | 603 | 603 | 584 | 586 | 7,700 | 586 |
| 2024-03-07 | 592 | 596 | 590 | 596 | 3,300 | 596 |
| 2024-03-06 | 604 | 604 | 592 | 596 | 7,000 | 596 |
| 2024-03-05 | 609 | 621 | 604 | 604 | 6,200 | 604 |
| 2024-03-04 | 620 | 640 | 596 | 608 | 27,600 | 608 |
| 2024-03-01 | 598 | 604 | 596 | 599 | 5,700 | 599 |
| 2024-02-29 | 600 | 600 | 594 | 598 | 1,300 | 598 |
| 2024-02-28 | 590 | 598 | 589 | 598 | 13,000 | 598 |
| 2024-02-27 | 587 | 588 | 582 | 588 | 2,200 | 588 |
| 2024-02-26 | 584 | 584 | 582 | 582 | 5,900 | 582 |
| 2024-02-22 | 580 | 587 | 580 | 584 | 3,800 | 584 |
| 2024-02-21 | 583 | 587 | 582 | 582 | 900 | 582 |
| 2024-02-20 | 579 | 580 | 575 | 580 | 4,600 | 580 |
| 2024-02-19 | 568 | 580 | 566 | 577 | 23,000 | 577 |
| 2024-02-16 | 584 | 585 | 570 | 580 | 58,500 | 580 |
| 2024-02-15 | 578 | 585 | 563 | 585 | 11,100 | 585 |
| 2024-02-14 | 566 | 575 | 561 | 568 | 4,400 | 568 |
| 2024-02-13 | 587 | 587 | 557 | 575 | 11,100 | 575 |
| 2024-02-09 | 593 | 593 | 580 | 584 | 4,900 | 584 |
| 2024-02-08 | 589 | 595 | 585 | 589 | 6,200 | 589 |
| 2024-02-07 | 593 | 593 | 586 | 589 | 4,700 | 589 |
| 2024-02-06 | 595 | 595 | 589 | 593 | 2,200 | 593 |
| 2024-02-05 | 592 | 595 | 590 | 595 | 2,100 | 595 |
| 2024-02-02 | 595 | 595 | 590 | 592 | 2,800 | 592 |
| 2024-02-01 | 589 | 596 | 589 | 596 | 1,300 | 596 |
| 2024-01-31 | 593 | 594 | 591 | 591 | 1,800 | 591 |
| 2024-01-30 | 595 | 595 | 593 | 593 | 900 | 593 |
| 2024-01-29 | 594 | 595 | 593 | 595 | 600 | 595 |
| 2024-01-26 | 591 | 597 | 588 | 594 | 6,300 | 594 |
| 2024-01-25 | 580 | 590 | 580 | 590 | 3,900 | 590 |
| 2024-01-24 | 587 | 587 | 579 | 582 | 1,600 | 582 |
| 2024-01-23 | 580 | 585 | 573 | 583 | 6,700 | 583 |
| 2024-01-22 | 572 | 580 | 572 | 579 | 6,200 | 579 |
| 2024-01-19 | 571 | 573 | 571 | 572 | 2,200 | 572 |
| 2024-01-18 | 571 | 572 | 565 | 572 | 1,700 | 572 |
| 2024-01-17 | 569 | 571 | 567 | 571 | 600 | 571 |
| 2024-01-16 | 579 | 579 | 569 | 569 | 4,500 | 569 |
| 2024-01-15 | 580 | 580 | 575 | 578 | 900 | 578 |
| 2024-01-12 | 583 | 583 | 570 | 581 | 2,200 | 581 |
| 2024-01-11 | 579 | 583 | 565 | 583 | 7,400 | 583 |
| 2024-01-10 | 575 | 581 | 571 | 577 | 14,700 | 577 |
| 2024-01-09 | 572 | 573 | 565 | 573 | 5,200 | 573 |
| 2024-01-05 | 563 | 563 | 561 | 562 | 3,400 | 562 |
| 2024-01-04 | 548 | 565 | 548 | 563 | 12,400 | 563 |
分割・併合履歴 ： なし
