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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,227 | 1,244 | 1,227 | 1,234 | 10,600 | 1,234 |
| 2025-05-09 | 1,221 | 1,272 | 1,202 | 1,225 | 130,600 | 1,225 |
| 2025-05-08 | 1,206 | 1,221 | 1,196 | 1,208 | 8,900 | 1,208 |
| 2025-05-07 | 1,195 | 1,229 | 1,161 | 1,217 | 96,000 | 1,217 |
| 2025-05-02 | 1,164 | 1,223 | 1,161 | 1,191 | 60,700 | 1,191 |
| 2025-05-01 | 1,164 | 1,180 | 1,162 | 1,171 | 13,800 | 1,171 |
| 2025-04-30 | 1,176 | 1,179 | 1,160 | 1,173 | 11,900 | 1,173 |
| 2025-04-28 | 1,189 | 1,199 | 1,176 | 1,176 | 18,700 | 1,176 |
| 2025-04-25 | 1,178 | 1,192 | 1,175 | 1,189 | 12,800 | 1,189 |
| 2025-04-24 | 1,203 | 1,203 | 1,178 | 1,182 | 18,500 | 1,182 |
| 2025-04-23 | 1,197 | 1,221 | 1,188 | 1,203 | 29,200 | 1,203 |
| 2025-04-22 | 1,173 | 1,197 | 1,173 | 1,197 | 18,200 | 1,197 |
| 2025-04-21 | 1,160 | 1,188 | 1,160 | 1,181 | 15,800 | 1,181 |
| 2025-04-18 | 1,139 | 1,180 | 1,136 | 1,177 | 17,600 | 1,177 |
| 2025-04-17 | 1,138 | 1,143 | 1,118 | 1,138 | 12,500 | 1,138 |
| 2025-04-16 | 1,139 | 1,147 | 1,137 | 1,137 | 8,800 | 1,137 |
| 2025-04-15 | 1,152 | 1,154 | 1,137 | 1,139 | 9,000 | 1,139 |
| 2025-04-14 | 1,126 | 1,154 | 1,126 | 1,135 | 23,800 | 1,135 |
| 2025-04-11 | 1,092 | 1,128 | 1,064 | 1,126 | 38,700 | 1,126 |
| 2025-04-10 | 1,129 | 1,129 | 1,104 | 1,120 | 47,000 | 1,120 |
| 2025-04-09 | 1,070 | 1,074 | 1,033 | 1,042 | 32,900 | 1,042 |
| 2025-04-08 | 1,038 | 1,105 | 1,038 | 1,098 | 46,000 | 1,098 |
| 2025-04-07 | 1,084 | 1,084 | 993 | 993 | 80,300 | 993 |
| 2025-04-04 | 1,161 | 1,176 | 1,107 | 1,114 | 49,500 | 1,114 |
| 2025-04-03 | 1,163 | 1,188 | 1,161 | 1,181 | 33,300 | 1,181 |
| 2025-04-02 | 1,209 | 1,246 | 1,209 | 1,223 | 53,700 | 1,223 |
| 2025-04-01 | 1,197 | 1,220 | 1,178 | 1,198 | 47,900 | 1,198 |
| 2025-03-31 | 1,186 | 1,191 | 1,166 | 1,167 | 31,100 | 1,167 |
| 2025-03-28 | 1,248 | 1,248 | 1,211 | 1,213 | 28,900 | 1,213 |
| 2025-03-27 | 1,219 | 1,248 | 1,219 | 1,248 | 46,500 | 1,248 |
| 2025-03-26 | 1,210 | 1,226 | 1,202 | 1,224 | 42,300 | 1,224 |
| 2025-03-25 | 1,199 | 1,216 | 1,184 | 1,207 | 40,000 | 1,207 |
| 2025-03-24 | 1,198 | 1,201 | 1,185 | 1,192 | 25,900 | 1,192 |
| 2025-03-21 | 1,189 | 1,195 | 1,169 | 1,194 | 24,800 | 1,194 |
| 2025-03-19 | 1,172 | 1,193 | 1,172 | 1,192 | 21,700 | 1,192 |
| 2025-03-18 | 1,176 | 1,176 | 1,166 | 1,166 | 18,800 | 1,166 |
| 2025-03-17 | 1,172 | 1,177 | 1,155 | 1,165 | 16,700 | 1,165 |
| 2025-03-14 | 1,156 | 1,166 | 1,144 | 1,155 | 18,200 | 1,155 |
| 2025-03-13 | 1,157 | 1,169 | 1,151 | 1,158 | 11,600 | 1,158 |
| 2025-03-12 | 1,137 | 1,160 | 1,135 | 1,157 | 21,900 | 1,157 |
| 2025-03-11 | 1,160 | 1,160 | 1,137 | 1,144 | 20,700 | 1,144 |
| 2025-03-10 | 1,182 | 1,182 | 1,166 | 1,166 | 10,900 | 1,166 |
| 2025-03-07 | 1,193 | 1,193 | 1,163 | 1,169 | 20,400 | 1,169 |
| 2025-03-06 | 1,193 | 1,199 | 1,181 | 1,193 | 19,700 | 1,193 |
| 2025-03-05 | 1,160 | 1,183 | 1,160 | 1,183 | 15,700 | 1,183 |
| 2025-03-04 | 1,174 | 1,174 | 1,148 | 1,160 | 18,300 | 1,160 |
| 2025-03-03 | 1,165 | 1,170 | 1,147 | 1,167 | 31,500 | 1,167 |
| 2025-02-28 | 1,157 | 1,162 | 1,128 | 1,128 | 28,800 | 1,128 |
| 2025-02-27 | 1,129 | 1,156 | 1,128 | 1,156 | 14,800 | 1,156 |
| 2025-02-26 | 1,138 | 1,152 | 1,118 | 1,125 | 39,500 | 1,125 |
| 2025-02-25 | 1,134 | 1,150 | 1,134 | 1,137 | 8,100 | 1,137 |
| 2025-02-21 | 1,148 | 1,155 | 1,133 | 1,143 | 17,600 | 1,143 |
| 2025-02-20 | 1,169 | 1,171 | 1,145 | 1,148 | 18,900 | 1,148 |
| 2025-02-19 | 1,164 | 1,171 | 1,161 | 1,169 | 7,800 | 1,169 |
| 2025-02-18 | 1,151 | 1,169 | 1,151 | 1,167 | 7,000 | 1,167 |
| 2025-02-17 | 1,183 | 1,183 | 1,149 | 1,149 | 20,900 | 1,149 |
| 2025-02-14 | 1,202 | 1,204 | 1,163 | 1,167 | 47,800 | 1,167 |
| 2025-02-13 | 1,225 | 1,232 | 1,217 | 1,232 | 30,300 | 1,232 |
| 2025-02-12 | 1,228 | 1,228 | 1,212 | 1,219 | 15,900 | 1,219 |
| 2025-02-10 | 1,222 | 1,222 | 1,201 | 1,208 | 7,900 | 1,208 |
| 2025-02-07 | 1,210 | 1,225 | 1,182 | 1,210 | 23,200 | 1,210 |
| 2025-02-06 | 1,191 | 1,220 | 1,191 | 1,208 | 17,500 | 1,208 |
| 2025-02-05 | 1,189 | 1,203 | 1,189 | 1,195 | 7,900 | 1,195 |
| 2025-02-04 | 1,214 | 1,214 | 1,187 | 1,189 | 14,600 | 1,189 |
| 2025-02-03 | 1,189 | 1,197 | 1,170 | 1,187 | 25,600 | 1,187 |
| 2025-01-31 | 1,202 | 1,210 | 1,197 | 1,199 | 13,700 | 1,199 |
| 2025-01-30 | 1,205 | 1,210 | 1,194 | 1,207 | 14,900 | 1,207 |
| 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