5966 KTC(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,855 | 2,855 | 2,854 | 2,854 | 600 | 2,854 |
| 2024-07-25 | 2,800 | 2,805 | 2,800 | 2,805 | 200 | 2,805 |
| 2024-07-24 | - | - | - | 2,797 | - | 2,797 |
| 2024-07-23 | 2,797 | 2,797 | 2,797 | 2,797 | 100 | 2,797 |
| 2024-07-22 | - | - | - | 2,797 | - | 2,797 |
| 2024-07-19 | 2,797 | 2,797 | 2,797 | 2,797 | 200 | 2,797 |
| 2024-07-18 | - | - | - | 2,789 | - | 2,789 |
| 2024-07-17 | 2,769 | 2,789 | 2,719 | 2,789 | 500 | 2,789 |
| 2024-07-16 | 2,771 | 2,771 | 2,760 | 2,760 | 900 | 2,760 |
| 2024-07-12 | 2,770 | 2,804 | 2,721 | 2,721 | 900 | 2,721 |
| 2024-07-11 | 2,839 | 2,839 | 2,786 | 2,786 | 400 | 2,786 |
| 2024-07-10 | 2,800 | 2,800 | 2,791 | 2,795 | 300 | 2,795 |
| 2024-07-09 | 2,800 | 2,813 | 2,800 | 2,813 | 400 | 2,813 |
| 2024-07-08 | 2,803 | 2,803 | 2,800 | 2,800 | 500 | 2,800 |
| 2024-07-05 | 2,810 | 2,850 | 2,810 | 2,850 | 700 | 2,850 |
| 2024-07-04 | 2,842 | 2,842 | 2,790 | 2,810 | 1,200 | 2,810 |
| 2024-07-03 | 2,890 | 2,890 | 2,840 | 2,840 | 300 | 2,840 |
| 2024-07-02 | 2,840 | 2,902 | 2,840 | 2,902 | 700 | 2,902 |
| 2024-07-01 | 2,845 | 2,845 | 2,840 | 2,840 | 300 | 2,840 |
| 2024-06-28 | 2,909 | 2,930 | 2,852 | 2,852 | 2,400 | 2,852 |
| 2024-06-27 | 2,860 | 2,860 | 2,806 | 2,809 | 1,200 | 2,809 |
| 2024-06-26 | 2,860 | 2,860 | 2,860 | 2,860 | 500 | 2,860 |
| 2024-06-25 | 2,856 | 2,856 | 2,810 | 2,810 | 700 | 2,810 |
| 2024-06-24 | 2,787 | 2,856 | 2,787 | 2,856 | 700 | 2,856 |
| 2024-06-21 | 2,785 | 2,785 | 2,737 | 2,737 | 1,800 | 2,737 |
| 2024-06-20 | - | - | - | 2,800 | - | 2,800 |
| 2024-06-19 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
| 2024-06-18 | 2,799 | 2,800 | 2,799 | 2,800 | 300 | 2,800 |
| 2024-06-17 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 2,750 |
| 2024-06-14 | 2,749 | 2,749 | 2,749 | 2,749 | 200 | 2,749 |
| 2024-06-13 | - | - | - | 2,749 | - | 2,749 |
| 2024-06-12 | - | - | - | 2,749 | - | 2,749 |
| 2024-06-11 | 2,730 | 2,749 | 2,730 | 2,749 | 200 | 2,749 |
| 2024-06-10 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
| 2024-06-07 | - | - | - | 2,750 | - | 2,750 |
| 2024-06-06 | - | - | - | 2,750 | - | 2,750 |
| 2024-06-05 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 2,750 |
| 2024-06-04 | 2,755 | 2,755 | 2,700 | 2,700 | 400 | 2,700 |
| 2024-06-03 | 2,688 | 2,755 | 2,688 | 2,755 | 300 | 2,755 |
| 2024-05-31 | 2,688 | 2,688 | 2,688 | 2,688 | 200 | 2,688 |
| 2024-05-30 | - | - | - | 2,738 | - | 2,738 |
| 2024-05-29 | 2,738 | 2,738 | 2,738 | 2,738 | 100 | 2,738 |
| 2024-05-28 | 2,799 | 2,799 | 2,726 | 2,726 | 400 | 2,726 |
| 2024-05-27 | 2,776 | 2,776 | 2,683 | 2,683 | 1,200 | 2,683 |
| 2024-05-24 | 2,684 | 2,685 | 2,684 | 2,685 | 200 | 2,685 |
| 2024-05-23 | - | - | - | 2,680 | - | 2,680 |
| 2024-05-22 | - | - | - | 2,680 | - | 2,680 |
| 2024-05-21 | 2,680 | 2,680 | 2,680 | 2,680 | 100 | 2,680 |
| 2024-05-20 | 2,653 | 2,719 | 2,653 | 2,719 | 1,400 | 2,719 |
| 2024-05-17 | 2,763 | 2,763 | 2,733 | 2,733 | 300 | 2,733 |
| 2024-05-16 | 2,749 | 2,749 | 2,713 | 2,713 | 400 | 2,713 |
| 2024-05-15 | - | - | - | 2,738 | - | 2,738 |
| 2024-05-14 | - | - | - | 2,738 | - | 2,738 |
| 2024-05-13 | 2,738 | 2,738 | 2,738 | 2,738 | 400 | 2,738 |
| 2024-05-10 | 2,700 | 2,750 | 2,623 | 2,750 | 1,000 | 2,750 |
| 2024-05-09 | - | - | - | 2,605 | - | 2,605 |
| 2024-05-08 | 2,605 | 2,605 | 2,605 | 2,605 | 700 | 2,605 |
| 2024-05-07 | 2,609 | 2,609 | 2,609 | 2,609 | 400 | 2,609 |
| 2024-05-02 | 2,590 | 2,609 | 2,571 | 2,609 | 1,200 | 2,609 |
| 2024-05-01 | 2,620 | 2,620 | 2,620 | 2,620 | 200 | 2,620 |
| 2024-04-30 | 2,620 | 2,620 | 2,620 | 2,620 | 300 | 2,620 |
| 2024-04-26 | 2,698 | 2,698 | 2,698 | 2,698 | 500 | 2,698 |
| 2024-04-25 | 2,630 | 2,650 | 2,630 | 2,650 | 200 | 2,650 |
| 2024-04-24 | 2,562 | 2,629 | 2,561 | 2,629 | 700 | 2,629 |
| 2024-04-23 | 2,590 | 2,590 | 2,562 | 2,562 | 300 | 2,562 |
| 2024-04-22 | 2,593 | 2,593 | 2,562 | 2,562 | 300 | 2,562 |
| 2024-04-19 | 2,613 | 2,613 | 2,600 | 2,600 | 600 | 2,600 |
| 2024-04-18 | 2,739 | 2,739 | 2,663 | 2,663 | 600 | 2,663 |
| 2024-04-17 | - | - | - | 2,780 | - | 2,780 |
| 2024-04-16 | 2,780 | 2,780 | 2,780 | 2,780 | 100 | 2,780 |
| 2024-04-15 | 2,701 | 2,730 | 2,701 | 2,730 | 500 | 2,730 |
| 2024-04-12 | - | - | - | 2,751 | - | 2,751 |
| 2024-04-11 | 2,801 | 2,801 | 2,751 | 2,751 | 400 | 2,751 |
| 2024-04-10 | 2,847 | 2,847 | 2,817 | 2,817 | 500 | 2,817 |
| 2024-04-09 | 2,935 | 2,935 | 2,852 | 2,897 | 600 | 2,897 |
| 2024-04-08 | 3,000 | 3,000 | 2,849 | 2,935 | 3,200 | 2,935 |
| 2024-04-05 | 2,800 | 3,095 | 2,800 | 3,025 | 4,500 | 3,025 |
| 2024-04-04 | 2,835 | 2,835 | 2,800 | 2,800 | 300 | 2,800 |
| 2024-04-03 | 2,820 | 2,825 | 2,820 | 2,825 | 300 | 2,825 |
| 2024-04-02 | 2,800 | 2,825 | 2,755 | 2,825 | 2,100 | 2,825 |
| 2024-04-01 | 2,797 | 2,811 | 2,761 | 2,800 | 1,200 | 2,800 |
| 2024-03-29 | 2,758 | 2,810 | 2,755 | 2,810 | 600 | 2,810 |
| 2024-03-28 | 2,880 | 2,880 | 2,805 | 2,805 | 400 | 2,805 |
| 2024-03-27 | 2,795 | 2,800 | 2,752 | 2,800 | 1,000 | 2,800 |
| 2024-03-26 | 2,809 | 2,809 | 2,796 | 2,796 | 800 | 2,796 |
| 2024-03-25 | 2,840 | 2,840 | 2,831 | 2,840 | 700 | 2,840 |
| 2024-03-22 | 2,789 | 2,845 | 2,789 | 2,845 | 700 | 2,845 |
| 2024-03-21 | 2,805 | 2,839 | 2,805 | 2,839 | 400 | 2,839 |
| 2024-03-19 | 2,840 | 2,849 | 2,827 | 2,827 | 300 | 2,827 |
| 2024-03-18 | 2,740 | 2,848 | 2,740 | 2,840 | 3,400 | 2,840 |
| 2024-03-15 | 2,722 | 2,741 | 2,722 | 2,741 | 400 | 2,741 |
| 2024-03-14 | 2,753 | 2,798 | 2,729 | 2,751 | 1,100 | 2,751 |
| 2024-03-13 | 2,771 | 2,771 | 2,722 | 2,722 | 3,300 | 2,722 |
| 2024-03-12 | 2,733 | 2,800 | 2,717 | 2,771 | 4,800 | 2,771 |
| 2024-03-11 | 2,600 | 2,886 | 2,600 | 2,733 | 22,000 | 2,733 |
| 2024-03-08 | 2,450 | 2,450 | 2,450 | 2,450 | 1,900 | 2,450 |
| 2024-03-07 | 2,414 | 2,414 | 2,414 | 2,414 | 100 | 2,414 |
| 2024-03-06 | 2,413 | 2,413 | 2,413 | 2,413 | 100 | 2,413 |
| 2024-03-05 | 2,382 | 2,412 | 2,382 | 2,412 | 700 | 2,412 |
| 2024-03-04 | 2,412 | 2,444 | 2,394 | 2,412 | 1,600 | 2,412 |
| 2024-03-01 | 2,412 | 2,412 | 2,412 | 2,412 | 200 | 2,412 |
| 2024-02-29 | 2,402 | 2,412 | 2,402 | 2,412 | 400 | 2,412 |
| 2024-02-28 | 2,412 | 2,414 | 2,412 | 2,412 | 800 | 2,412 |
| 2024-02-27 | 2,405 | 2,405 | 2,405 | 2,405 | 100 | 2,405 |
| 2024-02-26 | 2,444 | 2,444 | 2,412 | 2,412 | 900 | 2,412 |
| 2024-02-22 | 2,411 | 2,411 | 2,403 | 2,410 | 1,000 | 2,410 |
| 2024-02-21 | 2,405 | 2,411 | 2,404 | 2,411 | 400 | 2,411 |
| 2024-02-20 | 2,401 | 2,401 | 2,401 | 2,401 | 500 | 2,401 |
| 2024-02-19 | 2,440 | 2,440 | 2,402 | 2,419 | 600 | 2,419 |
| 2024-02-16 | 2,416 | 2,445 | 2,400 | 2,440 | 2,700 | 2,440 |
| 2024-02-15 | 2,378 | 2,424 | 2,374 | 2,416 | 900 | 2,416 |
| 2024-02-14 | 2,380 | 2,380 | 2,373 | 2,373 | 1,600 | 2,373 |
| 2024-02-13 | 2,426 | 2,426 | 2,340 | 2,374 | 1,700 | 2,374 |
| 2024-02-09 | 2,341 | 2,341 | 2,337 | 2,337 | 500 | 2,337 |
| 2024-02-08 | 2,284 | 2,411 | 2,284 | 2,342 | 6,600 | 2,342 |
| 2024-02-07 | 2,415 | 2,498 | 2,273 | 2,273 | 5,300 | 2,273 |
| 2024-02-06 | 2,450 | 2,450 | 2,405 | 2,429 | 1,100 | 2,429 |
| 2024-02-05 | 2,390 | 2,433 | 2,320 | 2,428 | 4,300 | 2,428 |
| 2024-02-02 | 2,373 | 2,392 | 2,373 | 2,390 | 800 | 2,390 |
| 2024-02-01 | 2,380 | 2,390 | 2,380 | 2,390 | 800 | 2,390 |
| 2024-01-31 | 2,338 | 2,338 | 2,338 | 2,338 | 100 | 2,338 |
| 2024-01-30 | 2,375 | 2,386 | 2,338 | 2,338 | 1,100 | 2,338 |
| 2024-01-29 | 2,390 | 2,391 | 2,363 | 2,380 | 800 | 2,380 |
| 2024-01-26 | 2,394 | 2,400 | 2,343 | 2,400 | 1,000 | 2,400 |
| 2024-01-25 | 2,366 | 2,400 | 2,366 | 2,380 | 900 | 2,380 |
| 2024-01-24 | 2,342 | 2,342 | 2,342 | 2,342 | 100 | 2,342 |
| 2024-01-23 | 2,358 | 2,365 | 2,335 | 2,365 | 600 | 2,365 |
| 2024-01-22 | 2,330 | 2,330 | 2,329 | 2,329 | 200 | 2,329 |
| 2024-01-19 | 2,300 | 2,300 | 2,300 | 2,300 | 1,200 | 2,300 |
| 2024-01-18 | 2,310 | 2,333 | 2,291 | 2,291 | 400 | 2,291 |
| 2024-01-17 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 2,300 |
| 2024-01-16 | 2,324 | 2,324 | 2,300 | 2,300 | 2,000 | 2,300 |
| 2024-01-15 | 2,324 | 2,364 | 2,310 | 2,315 | 2,100 | 2,315 |
| 2024-01-12 | 2,332 | 2,370 | 2,324 | 2,324 | 1,600 | 2,324 |
| 2024-01-11 | 2,286 | 2,299 | 2,260 | 2,281 | 900 | 2,281 |
| 2024-01-10 | 2,268 | 2,296 | 2,268 | 2,282 | 1,200 | 2,282 |
| 2024-01-09 | 2,297 | 2,325 | 2,284 | 2,284 | 300 | 2,284 |
| 2024-01-05 | 2,297 | 2,297 | 2,264 | 2,297 | 300 | 2,297 |
| 2024-01-04 | 2,240 | 2,290 | 2,240 | 2,247 | 300 | 2,247 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
