5966 KTC(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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | - | - | - | 2,630 | - | 2,630 |
| 2025-04-17 | 2,680 | 2,680 | 2,630 | 2,630 | 700 | 2,630 |
| 2025-04-16 | - | - | - | 2,480 | - | 2,480 |
| 2025-04-15 | - | - | - | 2,480 | - | 2,480 |
| 2025-04-14 | 2,480 | 2,480 | 2,480 | 2,480 | 100 | 2,480 |
| 2025-04-11 | - | - | - | 2,464 | - | 2,464 |
| 2025-04-10 | - | - | - | 2,464 | - | 2,464 |
| 2025-04-09 | 2,362 | 2,464 | 2,362 | 2,464 | 700 | 2,464 |
| 2025-04-08 | 2,412 | 2,462 | 2,412 | 2,412 | 300 | 2,412 |
| 2025-04-07 | 2,580 | 2,580 | 2,362 | 2,362 | 1,200 | 2,362 |
| 2025-04-04 | 2,590 | 2,590 | 2,580 | 2,580 | 500 | 2,580 |
| 2025-04-03 | 2,590 | 2,590 | 2,590 | 2,590 | 100 | 2,590 |
| 2025-04-02 | - | - | - | 2,590 | - | 2,590 |
| 2025-04-01 | 2,600 | 2,613 | 2,590 | 2,590 | 400 | 2,590 |
| 2025-03-31 | 2,700 | 2,700 | 2,600 | 2,600 | 200 | 2,600 |
| 2025-03-28 | 2,710 | 2,710 | 2,682 | 2,682 | 300 | 2,682 |
| 2025-03-27 | - | - | - | 2,710 | - | 2,710 |
| 2025-03-26 | 2,709 | 2,710 | 2,709 | 2,710 | 600 | 2,710 |
| 2025-03-25 | 2,682 | 2,682 | 2,682 | 2,682 | 100 | 2,682 |
| 2025-03-24 | 2,777 | 2,777 | 2,681 | 2,682 | 1,100 | 2,682 |
| 2025-03-21 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
| 2025-03-19 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 2,750 |
| 2025-03-18 | - | - | - | 2,700 | - | 2,700 |
| 2025-03-17 | - | - | - | 2,700 | - | 2,700 |
| 2025-03-14 | 2,750 | 2,750 | 2,700 | 2,700 | 1,100 | 2,700 |
| 2025-03-13 | - | - | - | 2,750 | - | 2,750 |
| 2025-03-12 | 2,750 | 2,750 | 2,750 | 2,750 | 500 | 2,750 |
| 2025-03-11 | 2,650 | 2,732 | 2,650 | 2,732 | 300 | 2,732 |
| 2025-03-10 | - | - | - | 2,645 | - | 2,645 |
| 2025-03-07 | 2,645 | 2,645 | 2,645 | 2,645 | 200 | 2,645 |
| 2025-03-06 | - | - | - | 2,670 | - | 2,670 |
| 2025-03-05 | 2,670 | 2,670 | 2,670 | 2,670 | 100 | 2,670 |
| 2025-03-04 | - | - | - | 2,670 | - | 2,670 |
| 2025-03-03 | 2,747 | 2,747 | 2,664 | 2,670 | 600 | 2,670 |
| 2025-02-28 | 2,698 | 2,700 | 2,698 | 2,700 | 400 | 2,700 |
| 2025-02-27 | - | - | - | 2,700 | - | 2,700 |
| 2025-02-26 | 2,717 | 2,717 | 2,700 | 2,700 | 800 | 2,700 |
| 2025-02-25 | 2,725 | 2,747 | 2,715 | 2,747 | 500 | 2,747 |
| 2025-02-21 | 2,735 | 2,735 | 2,734 | 2,735 | 900 | 2,735 |
| 2025-02-20 | 2,700 | 2,700 | 2,645 | 2,645 | 1,100 | 2,645 |
| 2025-02-19 | 2,695 | 2,695 | 2,695 | 2,695 | 200 | 2,695 |
| 2025-02-18 | - | - | - | 2,645 | - | 2,645 |
| 2025-02-17 | - | - | - | 2,645 | - | 2,645 |
| 2025-02-14 | 2,645 | 2,645 | 2,645 | 2,645 | 300 | 2,645 |
| 2025-02-13 | - | - | - | 2,695 | - | 2,695 |
| 2025-02-12 | - | - | - | 2,695 | - | 2,695 |
| 2025-02-10 | 2,696 | 2,709 | 2,695 | 2,695 | 500 | 2,695 |
| 2025-02-07 | 2,695 | 2,695 | 2,695 | 2,695 | 400 | 2,695 |
| 2025-02-06 | - | - | - | 2,698 | - | 2,698 |
| 2025-02-05 | 2,698 | 2,698 | 2,698 | 2,698 | 100 | 2,698 |
| 2025-02-04 | - | - | - | 2,748 | - | 2,748 |
| 2025-02-03 | - | - | - | 2,748 | - | 2,748 |
| 2025-01-31 | 2,748 | 2,748 | 2,748 | 2,748 | 300 | 2,748 |
| 2025-01-30 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
| 2025-01-29 | - | - | - | 2,685 | - | 2,685 |
| 2025-01-28 | - | - | - | 2,685 | - | 2,685 |
| 2025-01-27 | 2,680 | 2,685 | 2,680 | 2,685 | 1,800 | 2,685 |
| 2025-01-24 | 2,668 | 2,671 | 2,651 | 2,671 | 1,400 | 2,671 |
| 2025-01-23 | 2,666 | 2,666 | 2,666 | 2,666 | 100 | 2,666 |
| 2025-01-22 | 2,670 | 2,670 | 2,665 | 2,665 | 500 | 2,665 |
| 2025-01-21 | - | - | - | 2,664 | - | 2,664 |
| 2025-01-20 | - | - | - | 2,664 | - | 2,664 |
| 2025-01-17 | 2,665 | 2,665 | 2,664 | 2,664 | 200 | 2,664 |
| 2025-01-16 | 2,665 | 2,665 | 2,665 | 2,665 | 100 | 2,665 |
| 2025-01-15 | - | - | - | 2,680 | - | 2,680 |
| 2025-01-14 | 2,680 | 2,680 | 2,680 | 2,680 | 100 | 2,680 |
| 2025-01-10 | 2,680 | 2,680 | 2,680 | 2,680 | 400 | 2,680 |
| 2025-01-09 | 2,730 | 2,730 | 2,730 | 2,730 | 100 | 2,730 |
| 2025-01-08 | 2,720 | 2,720 | 2,720 | 2,720 | 300 | 2,720 |
| 2025-01-07 | 2,748 | 2,748 | 2,748 | 2,748 | 100 | 2,748 |
| 2025-01-06 | 2,700 | 2,748 | 2,700 | 2,748 | 400 | 2,748 |
分割・併合履歴 ： [2017-09-27]1株→0.2株