3035 ケイティケイ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 573 | 573 | 561 | 571 | 12,200 | 571 |
| 2025-04-03 | 597 | 600 | 593 | 593 | 5,300 | 593 |
| 2025-04-02 | 607 | 609 | 602 | 606 | 1,500 | 606 |
| 2025-04-01 | 613 | 614 | 600 | 600 | 4,900 | 600 |
| 2025-03-31 | 600 | 610 | 591 | 607 | 8,000 | 607 |
| 2025-03-28 | 600 | 609 | 598 | 603 | 6,300 | 603 |
| 2025-03-27 | 613 | 613 | 601 | 603 | 4,500 | 603 |
| 2025-03-26 | 613 | 613 | 597 | 603 | 5,700 | 603 |
| 2025-03-25 | 600 | 615 | 594 | 613 | 12,700 | 613 |
| 2025-03-24 | 580 | 598 | 580 | 598 | 2,100 | 598 |
| 2025-03-21 | 585 | 586 | 579 | 579 | 3,200 | 579 |
| 2025-03-19 | 578 | 585 | 576 | 585 | 2,800 | 585 |
| 2025-03-18 | 580 | 582 | 574 | 574 | 2,600 | 574 |
| 2025-03-17 | 574 | 578 | 570 | 578 | 3,200 | 578 |
| 2025-03-14 | 571 | 576 | 570 | 570 | 1,700 | 570 |
| 2025-03-13 | 573 | 577 | 573 | 573 | 700 | 573 |
| 2025-03-12 | 567 | 576 | 567 | 576 | 1,200 | 576 |
| 2025-03-11 | 567 | 576 | 563 | 565 | 3,400 | 565 |
| 2025-03-10 | 575 | 575 | 567 | 567 | 5,100 | 567 |
| 2025-03-07 | 570 | 575 | 566 | 574 | 1,900 | 574 |
| 2025-03-06 | 565 | 569 | 565 | 569 | 1,300 | 569 |
| 2025-03-05 | 565 | 565 | 565 | 565 | 300 | 565 |
| 2025-03-04 | 561 | 570 | 561 | 562 | 2,800 | 562 |
| 2025-03-03 | 560 | 561 | 560 | 560 | 1,400 | 560 |
| 2025-02-28 | 556 | 556 | 554 | 556 | 1,300 | 556 |
| 2025-02-27 | 555 | 559 | 548 | 551 | 5,300 | 551 |
| 2025-02-26 | 556 | 556 | 548 | 555 | 4,800 | 555 |
| 2025-02-25 | 561 | 561 | 550 | 551 | 5,400 | 551 |
| 2025-02-21 | 568 | 568 | 563 | 563 | 1,300 | 563 |
| 2025-02-20 | 569 | 569 | 561 | 568 | 2,100 | 568 |
| 2025-02-19 | 558 | 570 | 548 | 569 | 18,100 | 569 |
| 2025-02-18 | 575 | 577 | 563 | 569 | 48,300 | 569 |
| 2025-02-17 | 576 | 578 | 561 | 575 | 12,800 | 575 |
| 2025-02-14 | 575 | 578 | 573 | 575 | 2,900 | 575 |
| 2025-02-13 | 577 | 577 | 574 | 577 | 2,200 | 577 |
| 2025-02-12 | 572 | 577 | 570 | 577 | 1,100 | 577 |
| 2025-02-10 | 580 | 580 | 576 | 578 | 2,200 | 578 |
| 2025-02-07 | 572 | 576 | 571 | 576 | 2,600 | 576 |
| 2025-02-06 | 570 | 574 | 570 | 572 | 4,300 | 572 |
| 2025-02-05 | 564 | 570 | 564 | 570 | 3,800 | 570 |
| 2025-02-04 | 561 | 583 | 557 | 570 | 7,400 | 570 |
| 2025-02-03 | 561 | 561 | 555 | 560 | 1,000 | 560 |
| 2025-01-31 | 563 | 563 | 558 | 558 | 2,600 | 558 |
| 2025-01-30 | 563 | 563 | 557 | 563 | 3,200 | 563 |
| 2025-01-29 | 564 | 564 | 557 | 561 | 2,100 | 561 |
| 2025-01-28 | 560 | 560 | 556 | 560 | 2,300 | 560 |
| 2025-01-27 | 557 | 557 | 555 | 557 | 400 | 557 |
| 2025-01-24 | 552 | 556 | 551 | 555 | 2,600 | 555 |
| 2025-01-23 | 558 | 558 | 551 | 551 | 3,000 | 551 |
| 2025-01-22 | 556 | 559 | 551 | 558 | 1,100 | 558 |
| 2025-01-21 | 555 | 557 | 554 | 556 | 500 | 556 |
| 2025-01-20 | 555 | 561 | 555 | 556 | 2,300 | 556 |
| 2025-01-17 | 562 | 562 | 555 | 555 | 1,000 | 555 |
| 2025-01-16 | 561 | 562 | 561 | 561 | 400 | 561 |
| 2025-01-15 | 567 | 567 | 560 | 562 | 2,700 | 562 |
| 2025-01-14 | 567 | 567 | 562 | 562 | 300 | 562 |
| 2025-01-10 | 565 | 567 | 561 | 563 | 7,500 | 563 |
| 2025-01-09 | 563 | 563 | 558 | 561 | 1,500 | 561 |
| 2025-01-08 | 561 | 563 | 561 | 563 | 500 | 563 |
| 2025-01-07 | 558 | 563 | 557 | 558 | 3,800 | 558 |
| 2025-01-06 | 560 | 560 | 553 | 557 | 2,400 | 557 |
分割・併合履歴 ： なし