9726 KNT-CTホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,280 | 1,310 | 1,280 | 1,310 | 46,100 | 1,310 |
| 2024-05-02 | 1,264 | 1,268 | 1,256 | 1,260 | 11,200 | 1,260 |
| 2024-05-01 | 1,266 | 1,266 | 1,254 | 1,262 | 8,100 | 1,262 |
| 2024-04-30 | 1,275 | 1,275 | 1,253 | 1,267 | 20,400 | 1,267 |
| 2024-04-26 | 1,245 | 1,263 | 1,237 | 1,263 | 19,700 | 1,263 |
| 2024-04-25 | 1,256 | 1,256 | 1,245 | 1,245 | 15,600 | 1,245 |
| 2024-04-24 | 1,270 | 1,270 | 1,256 | 1,256 | 17,100 | 1,256 |
| 2024-04-23 | 1,260 | 1,260 | 1,244 | 1,255 | 12,500 | 1,255 |
| 2024-04-22 | 1,245 | 1,250 | 1,234 | 1,244 | 22,300 | 1,244 |
| 2024-04-19 | 1,242 | 1,250 | 1,215 | 1,215 | 59,100 | 1,215 |
| 2024-04-18 | 1,224 | 1,259 | 1,222 | 1,255 | 28,500 | 1,255 |
| 2024-04-17 | 1,258 | 1,258 | 1,222 | 1,222 | 28,800 | 1,222 |
| 2024-04-16 | 1,275 | 1,275 | 1,233 | 1,242 | 37,200 | 1,242 |
| 2024-04-15 | 1,268 | 1,271 | 1,260 | 1,266 | 14,400 | 1,266 |
| 2024-04-12 | 1,260 | 1,284 | 1,256 | 1,275 | 30,800 | 1,275 |
| 2024-04-11 | 1,270 | 1,270 | 1,252 | 1,252 | 34,100 | 1,252 |
| 2024-04-10 | 1,280 | 1,290 | 1,276 | 1,279 | 21,800 | 1,279 |
| 2024-04-09 | 1,255 | 1,278 | 1,255 | 1,278 | 24,500 | 1,278 |
| 2024-04-08 | 1,260 | 1,268 | 1,249 | 1,255 | 35,300 | 1,255 |
| 2024-04-05 | 1,240 | 1,267 | 1,231 | 1,258 | 34,300 | 1,258 |
| 2024-04-04 | 1,276 | 1,277 | 1,246 | 1,256 | 72,700 | 1,256 |
| 2024-04-03 | 1,289 | 1,294 | 1,269 | 1,277 | 34,200 | 1,277 |
| 2024-04-02 | 1,325 | 1,334 | 1,285 | 1,289 | 69,100 | 1,289 |
| 2024-04-01 | 1,353 | 1,355 | 1,329 | 1,329 | 24,100 | 1,329 |
| 2024-03-29 | 1,345 | 1,365 | 1,345 | 1,350 | 24,800 | 1,350 |
| 2024-03-28 | 1,360 | 1,378 | 1,350 | 1,355 | 37,700 | 1,355 |
| 2024-03-27 | 1,382 | 1,390 | 1,372 | 1,373 | 47,200 | 1,373 |
| 2024-03-26 | 1,394 | 1,394 | 1,361 | 1,381 | 42,500 | 1,381 |
| 2024-03-25 | 1,384 | 1,404 | 1,372 | 1,395 | 62,500 | 1,395 |
| 2024-03-22 | 1,356 | 1,389 | 1,356 | 1,380 | 53,500 | 1,380 |
| 2024-03-21 | 1,375 | 1,392 | 1,370 | 1,370 | 89,500 | 1,370 |
| 2024-03-19 | 1,335 | 1,361 | 1,335 | 1,361 | 61,700 | 1,361 |
| 2024-03-18 | 1,289 | 1,357 | 1,289 | 1,350 | 150,800 | 1,350 |
| 2024-03-15 | 1,281 | 1,281 | 1,262 | 1,270 | 41,400 | 1,270 |
| 2024-03-14 | 1,261 | 1,295 | 1,261 | 1,288 | 49,700 | 1,288 |
| 2024-03-13 | 1,285 | 1,289 | 1,260 | 1,260 | 36,400 | 1,260 |
| 2024-03-12 | 1,245 | 1,283 | 1,245 | 1,270 | 86,800 | 1,270 |
| 2024-03-11 | 1,230 | 1,247 | 1,230 | 1,243 | 44,500 | 1,243 |
| 2024-03-08 | 1,230 | 1,243 | 1,215 | 1,230 | 36,200 | 1,230 |
| 2024-03-07 | 1,214 | 1,230 | 1,213 | 1,230 | 45,400 | 1,230 |
| 2024-03-06 | 1,197 | 1,223 | 1,197 | 1,213 | 42,300 | 1,213 |
| 2024-03-05 | 1,195 | 1,205 | 1,180 | 1,200 | 38,800 | 1,200 |
| 2024-03-04 | 1,209 | 1,223 | 1,195 | 1,195 | 76,300 | 1,195 |
| 2024-03-01 | 1,216 | 1,226 | 1,205 | 1,207 | 26,700 | 1,207 |
| 2024-02-29 | 1,221 | 1,227 | 1,205 | 1,217 | 32,100 | 1,217 |
| 2024-02-28 | 1,216 | 1,236 | 1,216 | 1,221 | 41,600 | 1,221 |
| 2024-02-27 | 1,210 | 1,223 | 1,198 | 1,223 | 51,900 | 1,223 |
| 2024-02-26 | 1,200 | 1,227 | 1,200 | 1,213 | 42,200 | 1,213 |
| 2024-02-22 | 1,202 | 1,206 | 1,194 | 1,200 | 39,100 | 1,200 |
| 2024-02-21 | 1,220 | 1,223 | 1,198 | 1,202 | 38,300 | 1,202 |
| 2024-02-20 | 1,244 | 1,254 | 1,220 | 1,226 | 37,100 | 1,226 |
| 2024-02-19 | 1,186 | 1,247 | 1,186 | 1,241 | 112,100 | 1,241 |
| 2024-02-16 | 1,176 | 1,188 | 1,169 | 1,178 | 92,400 | 1,178 |
| 2024-02-15 | 1,205 | 1,207 | 1,176 | 1,177 | 103,900 | 1,177 |
| 2024-02-14 | 1,220 | 1,235 | 1,199 | 1,205 | 118,400 | 1,205 |
| 2024-02-13 | 1,251 | 1,258 | 1,217 | 1,223 | 129,500 | 1,223 |
| 2024-02-09 | 1,253 | 1,283 | 1,238 | 1,252 | 90,900 | 1,252 |
| 2024-02-08 | 1,308 | 1,308 | 1,270 | 1,283 | 61,500 | 1,283 |
| 2024-02-07 | 1,310 | 1,319 | 1,296 | 1,307 | 42,800 | 1,307 |
| 2024-02-06 | 1,322 | 1,330 | 1,304 | 1,319 | 36,900 | 1,319 |
| 2024-02-05 | 1,310 | 1,328 | 1,301 | 1,321 | 28,200 | 1,321 |
| 2024-02-02 | 1,308 | 1,308 | 1,291 | 1,307 | 30,000 | 1,307 |
| 2024-02-01 | 1,327 | 1,327 | 1,304 | 1,308 | 30,600 | 1,308 |
| 2024-01-31 | 1,337 | 1,338 | 1,315 | 1,329 | 31,500 | 1,329 |
| 2024-01-30 | 1,360 | 1,360 | 1,337 | 1,337 | 28,200 | 1,337 |
| 2024-01-29 | 1,355 | 1,355 | 1,345 | 1,354 | 17,100 | 1,354 |
| 2024-01-26 | 1,362 | 1,373 | 1,344 | 1,346 | 47,500 | 1,346 |
| 2024-01-25 | 1,345 | 1,364 | 1,343 | 1,362 | 41,900 | 1,362 |
| 2024-01-24 | 1,350 | 1,358 | 1,338 | 1,343 | 40,300 | 1,343 |
| 2024-01-23 | 1,358 | 1,366 | 1,343 | 1,347 | 57,100 | 1,347 |
| 2024-01-22 | 1,335 | 1,359 | 1,331 | 1,351 | 56,100 | 1,351 |
| 2024-01-19 | 1,327 | 1,340 | 1,319 | 1,333 | 45,500 | 1,333 |
| 2024-01-18 | 1,337 | 1,337 | 1,315 | 1,327 | 47,900 | 1,327 |
| 2024-01-17 | 1,314 | 1,329 | 1,306 | 1,308 | 51,900 | 1,308 |
| 2024-01-16 | 1,335 | 1,354 | 1,313 | 1,314 | 85,600 | 1,314 |
| 2024-01-15 | 1,334 | 1,339 | 1,320 | 1,326 | 53,700 | 1,326 |
| 2024-01-12 | 1,330 | 1,339 | 1,319 | 1,327 | 49,900 | 1,327 |
| 2024-01-11 | 1,349 | 1,359 | 1,322 | 1,333 | 99,600 | 1,333 |
| 2024-01-10 | 1,351 | 1,358 | 1,332 | 1,341 | 52,800 | 1,341 |
| 2024-01-09 | 1,330 | 1,352 | 1,330 | 1,348 | 89,400 | 1,348 |
| 2024-01-05 | 1,321 | 1,333 | 1,313 | 1,321 | 56,600 | 1,321 |
| 2024-01-04 | 1,280 | 1,315 | 1,273 | 1,308 | 67,700 | 1,308 |
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
