1. HOME >
  2. 株価時系列 >
  3. 5966

5966 KTC(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-20---1,973-1,973
2023-03-171,9731,9731,9731,9731001,973
2023-03-161,9741,9901,9731,9739001,973
2023-03-15---2,024-2,024
2023-03-14---2,024-2,024
2023-03-132,0012,0242,0002,0243002,024
2023-03-102,0242,0242,0062,0064002,006
2023-03-092,0002,0002,0002,0004002,000
2023-03-082,0252,0252,0252,0251002,025
2023-03-072,0102,0102,0102,0106002,010
2023-03-062,0032,0102,0032,0104002,010
2023-03-03---1,983-1,983
2023-03-021,9831,9831,9831,9832001,983
2023-03-012,0002,0002,0002,0009002,000
2023-02-282,0002,0002,0002,0001002,000
2023-02-272,0032,0032,0032,0037002,003
2023-02-24---1,966-1,966
2023-02-221,9821,9821,9661,9663001,966
2023-02-21---1,962-1,962
2023-02-20---1,962-1,962
2023-02-171,9621,9621,9621,9621001,962
2023-02-16---1,960-1,960
2023-02-151,9701,9701,9201,9601,5001,960
2023-02-142,0082,0082,0082,0081002,008
2023-02-132,0042,0042,0042,0043002,004
2023-02-10---2,009-2,009
2023-02-09---2,009-2,009
2023-02-08---2,009-2,009
2023-02-071,9632,0091,9632,0091,8002,009
2023-02-061,9901,9901,9651,9654001,965
2023-02-031,9901,9901,9901,9901001,990
2023-02-021,9901,9901,9901,9901,2001,990
2023-02-01---1,990-1,990
2023-01-311,9901,9901,9901,9902001,990
2023-01-301,9901,9901,9901,9903001,990
2023-01-27---1,990-1,990
2023-01-261,9851,9901,9851,9908001,990
2023-01-25---1,985-1,985
2023-01-24---1,985-1,985
2023-01-23---1,985-1,985
2023-01-201,9651,9851,9651,9858001,985
2023-01-191,9791,9831,9791,9829001,982
2023-01-181,9791,9801,9511,9809001,980
2023-01-17---1,960-1,960
2023-01-161,9601,9601,9601,9601001,960
2023-01-13---1,957-1,957
2023-01-12---1,957-1,957
2023-01-111,9571,9571,9571,9572001,957
2023-01-101,9701,9701,9701,9701001,970
2023-01-06---1,970-1,970
2023-01-051,9791,9791,9701,9702001,970
2023-01-041,9591,9591,9591,9591001,959

分割・併合履歴 ： [2017-09-27]1株→0.2株