9726 KNT-CTホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,197 | 1,216 | 1,190 | 1,208 | 30,600 | 1,208 |
| 2025-01-28 | 1,173 | 1,191 | 1,158 | 1,191 | 27,500 | 1,191 |
| 2025-01-27 | 1,130 | 1,162 | 1,130 | 1,155 | 28,300 | 1,155 |
| 2025-01-24 | 1,131 | 1,137 | 1,125 | 1,126 | 16,300 | 1,126 |
| 2025-01-23 | 1,127 | 1,136 | 1,121 | 1,121 | 17,800 | 1,121 |
| 2025-01-22 | 1,108 | 1,130 | 1,097 | 1,126 | 23,300 | 1,126 |
| 2025-01-21 | 1,112 | 1,117 | 1,107 | 1,109 | 13,700 | 1,109 |
| 2025-01-20 | 1,115 | 1,127 | 1,109 | 1,112 | 13,100 | 1,112 |
| 2025-01-17 | 1,115 | 1,121 | 1,111 | 1,114 | 7,100 | 1,114 |
| 2025-01-16 | 1,127 | 1,131 | 1,119 | 1,119 | 18,900 | 1,119 |
| 2025-01-15 | 1,127 | 1,135 | 1,127 | 1,127 | 9,500 | 1,127 |
| 2025-01-14 | 1,141 | 1,141 | 1,126 | 1,127 | 14,800 | 1,127 |
| 2025-01-10 | 1,149 | 1,156 | 1,141 | 1,141 | 14,800 | 1,141 |
| 2025-01-09 | 1,162 | 1,170 | 1,147 | 1,147 | 20,200 | 1,147 |
| 2025-01-08 | 1,172 | 1,176 | 1,162 | 1,167 | 23,100 | 1,167 |
| 2025-01-07 | 1,200 | 1,200 | 1,172 | 1,172 | 19,500 | 1,172 |
| 2025-01-06 | 1,190 | 1,198 | 1,175 | 1,184 | 25,100 | 1,184 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.186株