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 |
2023-03-17 | 1,973 | 1,973 | 1,973 | 1,973 | 100 | 1,973 |
2023-03-16 | 1,974 | 1,990 | 1,973 | 1,973 | 900 | 1,973 |
2023-03-15 | - | - | - | 2,024 | - | 2,024 |
2023-03-14 | - | - | - | 2,024 | - | 2,024 |
2023-03-13 | 2,001 | 2,024 | 2,000 | 2,024 | 300 | 2,024 |
2023-03-10 | 2,024 | 2,024 | 2,006 | 2,006 | 400 | 2,006 |
2023-03-09 | 2,000 | 2,000 | 2,000 | 2,000 | 400 | 2,000 |
2023-03-08 | 2,025 | 2,025 | 2,025 | 2,025 | 100 | 2,025 |
2023-03-07 | 2,010 | 2,010 | 2,010 | 2,010 | 600 | 2,010 |
2023-03-06 | 2,003 | 2,010 | 2,003 | 2,010 | 400 | 2,010 |
2023-03-03 | - | - | - | 1,983 | - | 1,983 |
2023-03-02 | 1,983 | 1,983 | 1,983 | 1,983 | 200 | 1,983 |
2023-03-01 | 2,000 | 2,000 | 2,000 | 2,000 | 900 | 2,000 |
2023-02-28 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
2023-02-27 | 2,003 | 2,003 | 2,003 | 2,003 | 700 | 2,003 |
2023-02-24 | - | - | - | 1,966 | - | 1,966 |
2023-02-22 | 1,982 | 1,982 | 1,966 | 1,966 | 300 | 1,966 |
2023-02-21 | - | - | - | 1,962 | - | 1,962 |
2023-02-20 | - | - | - | 1,962 | - | 1,962 |
2023-02-17 | 1,962 | 1,962 | 1,962 | 1,962 | 100 | 1,962 |
2023-02-16 | - | - | - | 1,960 | - | 1,960 |
2023-02-15 | 1,970 | 1,970 | 1,920 | 1,960 | 1,500 | 1,960 |
2023-02-14 | 2,008 | 2,008 | 2,008 | 2,008 | 100 | 2,008 |
2023-02-13 | 2,004 | 2,004 | 2,004 | 2,004 | 300 | 2,004 |
2023-02-10 | - | - | - | 2,009 | - | 2,009 |
2023-02-09 | - | - | - | 2,009 | - | 2,009 |
2023-02-08 | - | - | - | 2,009 | - | 2,009 |
2023-02-07 | 1,963 | 2,009 | 1,963 | 2,009 | 1,800 | 2,009 |
2023-02-06 | 1,990 | 1,990 | 1,965 | 1,965 | 400 | 1,965 |
2023-02-03 | 1,990 | 1,990 | 1,990 | 1,990 | 100 | 1,990 |
2023-02-02 | 1,990 | 1,990 | 1,990 | 1,990 | 1,200 | 1,990 |
2023-02-01 | - | - | - | 1,990 | - | 1,990 |
2023-01-31 | 1,990 | 1,990 | 1,990 | 1,990 | 200 | 1,990 |
2023-01-30 | 1,990 | 1,990 | 1,990 | 1,990 | 300 | 1,990 |
2023-01-27 | - | - | - | 1,990 | - | 1,990 |
2023-01-26 | 1,985 | 1,990 | 1,985 | 1,990 | 800 | 1,990 |
2023-01-25 | - | - | - | 1,985 | - | 1,985 |
2023-01-24 | - | - | - | 1,985 | - | 1,985 |
2023-01-23 | - | - | - | 1,985 | - | 1,985 |
2023-01-20 | 1,965 | 1,985 | 1,965 | 1,985 | 800 | 1,985 |
2023-01-19 | 1,979 | 1,983 | 1,979 | 1,982 | 900 | 1,982 |
2023-01-18 | 1,979 | 1,980 | 1,951 | 1,980 | 900 | 1,980 |
2023-01-17 | - | - | - | 1,960 | - | 1,960 |
2023-01-16 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 1,960 |
2023-01-13 | - | - | - | 1,957 | - | 1,957 |
2023-01-12 | - | - | - | 1,957 | - | 1,957 |
2023-01-11 | 1,957 | 1,957 | 1,957 | 1,957 | 200 | 1,957 |
2023-01-10 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 1,970 |
2023-01-06 | - | - | - | 1,970 | - | 1,970 |
2023-01-05 | 1,979 | 1,979 | 1,970 | 1,970 | 200 | 1,970 |
2023-01-04 | 1,959 | 1,959 | 1,959 | 1,959 | 100 | 1,959 |
分割・併合履歴 : [2017-09-27]1株→0.2株