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
2024-05-172,7632,7632,7332,7333002,733
2024-05-162,7492,7492,7132,7134002,713
2024-05-15---2,738-2,738
2024-05-14---2,738-2,738
2024-05-132,7382,7382,7382,7384002,738
2024-05-102,7002,7502,6232,7501,0002,750
2024-05-09---2,605-2,605
2024-05-082,6052,6052,6052,6057002,605
2024-05-072,6092,6092,6092,6094002,609
2024-05-022,5902,6092,5712,6091,2002,609
2024-05-012,6202,6202,6202,6202002,620
2024-04-302,6202,6202,6202,6203002,620
2024-04-262,6982,6982,6982,6985002,698
2024-04-252,6302,6502,6302,6502002,650
2024-04-242,5622,6292,5612,6297002,629
2024-04-232,5902,5902,5622,5623002,562
2024-04-222,5932,5932,5622,5623002,562
2024-04-192,6132,6132,6002,6006002,600
2024-04-182,7392,7392,6632,6636002,663
2024-04-17---2,780-2,780
2024-04-162,7802,7802,7802,7801002,780
2024-04-152,7012,7302,7012,7305002,730
2024-04-12---2,751-2,751
2024-04-112,8012,8012,7512,7514002,751
2024-04-102,8472,8472,8172,8175002,817
2024-04-092,9352,9352,8522,8976002,897
2024-04-083,0003,0002,8492,9353,2002,935
2024-04-052,8003,0952,8003,0254,5003,025
2024-04-042,8352,8352,8002,8003002,800
2024-04-032,8202,8252,8202,8253002,825
2024-04-022,8002,8252,7552,8252,1002,825
2024-04-012,7972,8112,7612,8001,2002,800
2024-03-292,7582,8102,7552,8106002,810
2024-03-282,8802,8802,8052,8054002,805
2024-03-272,7952,8002,7522,8001,0002,800
2024-03-262,8092,8092,7962,7968002,796
2024-03-252,8402,8402,8312,8407002,840
2024-03-222,7892,8452,7892,8457002,845
2024-03-212,8052,8392,8052,8394002,839
2024-03-192,8402,8492,8272,8273002,827
2024-03-182,7402,8482,7402,8403,4002,840
2024-03-152,7222,7412,7222,7414002,741
2024-03-142,7532,7982,7292,7511,1002,751
2024-03-132,7712,7712,7222,7223,3002,722
2024-03-122,7332,8002,7172,7714,8002,771
2024-03-112,6002,8862,6002,73322,0002,733
2024-03-082,4502,4502,4502,4501,9002,450
2024-03-072,4142,4142,4142,4141002,414
2024-03-062,4132,4132,4132,4131002,413
2024-03-052,3822,4122,3822,4127002,412
2024-03-042,4122,4442,3942,4121,6002,412
2024-03-012,4122,4122,4122,4122002,412
2024-02-292,4022,4122,4022,4124002,412
2024-02-282,4122,4142,4122,4128002,412
2024-02-272,4052,4052,4052,4051002,405
2024-02-262,4442,4442,4122,4129002,412
2024-02-222,4112,4112,4032,4101,0002,410
2024-02-212,4052,4112,4042,4114002,411
2024-02-202,4012,4012,4012,4015002,401
2024-02-192,4402,4402,4022,4196002,419
2024-02-162,4162,4452,4002,4402,7002,440
2024-02-152,3782,4242,3742,4169002,416
2024-02-142,3802,3802,3732,3731,6002,373
2024-02-132,4262,4262,3402,3741,7002,374
2024-02-092,3412,3412,3372,3375002,337
2024-02-082,2842,4112,2842,3426,6002,342
2024-02-072,4152,4982,2732,2735,3002,273
2024-02-062,4502,4502,4052,4291,1002,429
2024-02-052,3902,4332,3202,4284,3002,428
2024-02-022,3732,3922,3732,3908002,390
2024-02-012,3802,3902,3802,3908002,390
2024-01-312,3382,3382,3382,3381002,338
2024-01-302,3752,3862,3382,3381,1002,338
2024-01-292,3902,3912,3632,3808002,380
2024-01-262,3942,4002,3432,4001,0002,400
2024-01-252,3662,4002,3662,3809002,380
2024-01-242,3422,3422,3422,3421002,342
2024-01-232,3582,3652,3352,3656002,365
2024-01-222,3302,3302,3292,3292002,329
2024-01-192,3002,3002,3002,3001,2002,300
2024-01-182,3102,3332,2912,2914002,291
2024-01-172,3002,3002,3002,3001002,300
2024-01-162,3242,3242,3002,3002,0002,300
2024-01-152,3242,3642,3102,3152,1002,315
2024-01-122,3322,3702,3242,3241,6002,324
2024-01-112,2862,2992,2602,2819002,281
2024-01-102,2682,2962,2682,2821,2002,282
2024-01-092,2972,3252,2842,2843002,284
2024-01-052,2972,2972,2642,2973002,297
2024-01-042,2402,2902,2402,2473002,247

分割・併合履歴 : [2017-09-27]1株→0.2株