1. HOME >
  2. 株価時系列 >
  3. 9726 >
  4. 2019年

9726 KNT-CTホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5031,5031,4701,47833,0001,478
2019-12-271,5041,5061,4901,49016,9001,490
2019-12-261,4911,5051,4881,49520,6001,495
2019-12-251,4991,5001,4871,49226,8001,492
2019-12-241,5201,5341,5051,50630,1001,506
2019-12-231,4941,5221,4931,51342,9001,513
2019-12-201,4981,4991,4831,49424,8001,494
2019-12-191,4971,4981,4811,49024,8001,490
2019-12-181,5151,5251,4891,49752,5001,497
2019-12-171,4961,5221,4911,51948,6001,519
2019-12-161,5131,5211,4931,49623,5001,496
2019-12-131,5311,5321,4991,50544,5001,505
2019-12-121,5051,5251,4921,49333,3001,493
2019-12-111,5051,5151,4881,49730,2001,497
2019-12-101,5171,5321,5031,50632,7001,506
2019-12-091,5571,5571,5211,52248,5001,522
2019-12-061,5571,5731,5401,55440,5001,554
2019-12-051,5321,5721,5321,55574,9001,555
2019-12-041,5081,5291,5031,52048,8001,520
2019-12-031,4941,5331,4741,51863,0001,518
2019-12-021,4781,5271,4741,51157,5001,511
2019-11-291,5121,5121,4721,478123,9001,478
2019-11-281,5611,5611,5051,52864,1001,528
2019-11-271,5771,5931,5691,57036,9001,570
2019-11-261,5621,5911,5511,59074,9001,590
2019-11-251,5081,5681,5081,55287,3001,552
2019-11-221,4801,5061,4571,49586,0001,495
2019-11-211,4701,4911,4571,49045,4001,490
2019-11-201,4901,5001,4711,47245,1001,472
2019-11-191,5001,5031,4861,49735,3001,497
2019-11-181,5201,5221,5011,50525,8001,505
2019-11-151,4841,5201,4841,51543,7001,515
2019-11-141,5191,5281,4831,48471,4001,484
2019-11-131,6051,6051,5031,514158,1001,514
2019-11-121,5651,6231,5481,619117,5001,619
2019-11-111,5121,5781,5091,572102,9001,572
2019-11-081,5151,5151,4981,50244,7001,502
2019-11-071,5151,5151,4821,50339,7001,503
2019-11-061,5061,5221,4751,51366,0001,513
2019-11-051,5451,5451,5071,50781,0001,507
2019-11-011,5091,5261,5011,50766,8001,507
2019-10-311,5301,5411,5241,52683,9001,526
2019-10-301,5261,5341,5111,514113,6001,514
2019-10-291,5531,5641,5261,53566,5001,535
2019-10-281,5541,5691,5381,550105,7001,550
2019-10-251,5311,5431,5031,535105,7001,535
2019-10-241,5901,5991,5261,537214,8001,537
2019-10-231,6721,6781,6261,63852,2001,638
2019-10-211,6661,6971,6551,67238,9001,672
2019-10-181,6591,6831,6591,67748,4001,677
2019-10-171,6251,6591,6111,65682,0001,656
2019-10-161,6141,6451,6061,64075,2001,640
2019-10-151,5711,6171,5701,599102,9001,599
2019-10-111,5441,5691,5221,56450,2001,564
2019-10-101,5511,5561,5381,54323,8001,543
2019-10-091,5631,5761,5561,57023,7001,570
2019-10-081,5441,5761,5391,56644,3001,566
2019-10-071,5431,5481,5261,54428,3001,544
2019-10-041,5021,5431,4931,53740,1001,537
2019-10-031,5351,5401,4971,50752,0001,507
2019-10-021,5501,5771,5351,55951,9001,559
2019-10-011,5901,5901,5611,56343,1001,563
2019-09-301,5551,5981,5501,58279,8001,582
2019-09-271,4981,5571,4861,55792,4001,557
2019-09-261,4991,5101,4801,48765,4001,487
2019-09-251,4761,4991,4761,48434,9001,484
2019-09-241,4511,4981,4511,49258,3001,492
2019-09-201,4701,4701,4381,44156,7001,441
2019-09-191,4441,4881,4441,47440,7001,474
2019-09-181,4451,4651,4321,44269,1001,442
2019-09-171,4671,4751,4511,45423,8001,454
2019-09-131,4771,4881,4661,46947,5001,469
2019-09-121,4681,4901,4651,47740,5001,477
2019-09-111,4431,4761,4431,47636,1001,476
2019-09-101,4461,4551,4281,44221,5001,442
2019-09-091,4181,4501,4131,45024,1001,450
2019-09-061,4321,4341,4051,41945,9001,419
2019-09-051,4691,4691,4241,43549,6001,435
2019-09-041,4531,4781,4481,45447,0001,454
2019-09-031,4281,4691,4101,46240,0001,462
2019-09-021,4511,4701,4351,43817,5001,438
2019-08-301,4551,4591,4241,45847,5001,458
2019-08-291,4791,4791,4381,44341,5001,443
2019-08-281,5051,5051,4761,49621,7001,496
2019-08-271,5061,5161,4871,49121,3001,491
2019-08-261,4851,5021,4751,49730,5001,497
2019-08-231,4971,5131,4881,50729,8001,507
2019-08-221,4911,5171,4751,49969,4001,499
2019-08-211,4771,4771,4581,47722,8001,477
2019-08-201,4501,4771,4501,47332,1001,473
2019-08-191,4411,4671,4351,44327,7001,443
2019-08-161,4611,4631,4261,44135,3001,441
2019-08-151,4291,4761,4291,46339,9001,463
2019-08-141,4471,4841,4461,46460,3001,464
2019-08-131,5121,5121,4431,446101,9001,446
2019-08-091,4731,5131,4711,510213,9001,510
2019-08-081,3711,4871,3571,450319,6001,450
2019-08-071,2051,2471,2051,23639,3001,236
2019-08-061,1971,2051,1661,20029,5001,200
2019-08-051,2501,2501,2041,21634,2001,216
2019-08-021,3001,3001,2351,25648,0001,256
2019-08-011,3181,3181,3001,30624,9001,306
2019-07-311,3151,3341,3111,31821,2001,318
2019-07-301,3171,3341,3091,33020,3001,330
2019-07-291,3231,3261,3161,32517,9001,325
2019-07-261,3011,3091,2961,30816,5001,308
2019-07-251,3011,3131,3001,3018,3001,301
2019-07-241,3201,3201,2971,29717,7001,297
2019-07-231,3041,3201,2961,30517,1001,305
2019-07-221,3291,3291,3011,30115,8001,301
2019-07-191,3031,3221,3021,31719,6001,317
2019-07-181,3441,3441,2871,28948,4001,289
2019-07-171,3701,3701,3401,34224,4001,342
2019-07-161,3801,3831,3581,36915,7001,369
2019-07-121,4321,4321,3771,38427,8001,384
2019-07-111,4231,4341,4191,41921,2001,419
2019-07-101,4251,4451,4191,42345,2001,423
2019-07-091,4141,4391,4131,42835,2001,428
2019-07-081,4081,4181,4021,41121,9001,411
2019-07-051,3981,4091,3841,40115,8001,401
2019-07-041,4051,4121,3831,38833,2001,388
2019-07-031,4151,4151,3851,40326,4001,403
2019-07-021,3741,4211,3471,41555,8001,415
2019-07-011,3621,3751,3411,37435,0001,374
2019-06-281,3591,3591,3371,34031,5001,340
2019-06-271,3421,3501,3201,33828,4001,338
2019-06-261,3821,3841,3411,34139,5001,341
2019-06-251,3911,4241,3811,38221,6001,382
2019-06-241,4221,4321,3861,40521,4001,405
2019-06-211,4301,4401,3851,42259,1001,422
2019-06-201,4081,4231,4021,42017,9001,420
2019-06-191,3711,4101,3701,40829,7001,408
2019-06-181,4101,4111,3671,37139,0001,371
2019-06-171,4371,4371,4061,40924,7001,409
2019-06-141,4071,4451,3861,44538,9001,445
2019-06-131,4431,4631,4061,40644,9001,406
2019-06-121,4241,4431,4071,44335,3001,443
2019-06-111,3781,4201,3701,40933,1001,409
2019-06-101,3951,3951,3711,38546,7001,385
2019-06-071,4191,4191,3781,39518,7001,395
2019-06-061,4271,4301,4011,40127,5001,401
2019-06-051,4401,4471,4151,42527,3001,425
2019-06-041,4151,4161,3711,41245,1001,412
2019-06-031,4501,4501,3941,40343,9001,403
2019-05-311,4851,4871,4501,46419,2001,464
2019-05-301,4981,4981,4591,48337,1001,483
2019-05-291,4941,4941,4611,46825,3001,468
2019-05-281,5181,5181,4831,49932,3001,499
2019-05-271,5501,5501,5151,51515,4001,515
2019-05-241,5321,5551,5301,55214,6001,552
2019-05-231,5421,5591,5291,55321,5001,553
2019-05-221,5371,5631,5301,53617,6001,536
2019-05-211,5401,5601,5331,53322,2001,533
2019-05-201,5451,5661,5361,54318,8001,543
2019-05-171,5601,5681,5171,56143,5001,561
2019-05-161,5601,5731,5331,55733,6001,557
2019-05-151,5501,5931,5501,58149,3001,581
2019-05-141,5251,5621,5171,54647,7001,546
2019-05-131,4781,5991,4711,565294,8001,565
2019-05-101,3871,4561,3871,41865,4001,418
2019-05-091,3781,3961,3611,38642,2001,386
2019-05-081,3791,3831,3581,36826,7001,368
2019-05-071,4061,4231,3741,37979,4001,379
2019-04-261,4081,4081,3871,38925,5001,389
2019-04-251,4101,4181,4051,40816,3001,408
2019-04-241,4151,4281,4021,40217,0001,402
2019-04-231,4161,4271,4081,41512,1001,415
2019-04-221,4241,4261,4081,41820,4001,418
2019-04-191,4311,4521,4041,42467,5001,424
2019-04-181,4801,4811,4221,42469,5001,424
2019-04-171,4911,5011,4791,48623,3001,486
2019-04-161,4771,5071,4771,49143,8001,491
2019-04-151,4671,4911,4611,48960,4001,489
2019-04-121,4901,4901,4511,45143,3001,451
2019-04-111,4601,4751,4471,47435,3001,474
2019-04-101,4801,4851,4531,46041,1001,460
2019-04-091,4681,5181,4571,493133,7001,493
2019-04-081,4501,4601,4361,45142,8001,451
2019-04-051,4111,4381,4111,43546,6001,435
2019-04-041,3841,3981,3621,39436,9001,394
2019-04-031,3501,3801,3451,36850,1001,368
2019-04-021,3671,3691,3411,34643,2001,346
2019-04-011,3491,3651,3351,34648,7001,346
2019-03-291,3701,3701,3051,32996,3001,329
2019-03-281,4091,4101,3591,37057,6001,370
2019-03-271,3911,4231,3911,42138,6001,421
2019-03-261,3811,3991,3721,39760,3001,397
2019-03-251,3821,3831,3671,37140,4001,371
2019-03-221,4021,4091,3631,40762,8001,407
2019-03-201,4221,4351,3961,40549,1001,405
2019-03-191,4191,4281,4051,42430,5001,424
2019-03-181,4221,4331,4011,43051,1001,430
2019-03-151,4321,4451,4261,42634,7001,426
2019-03-141,4431,4561,4321,43545,3001,435
2019-03-131,4411,4511,4251,43927,8001,439
2019-03-121,4131,4491,4101,44153,0001,441
2019-03-111,4411,4681,4081,41068,8001,410
2019-03-081,4671,4971,4371,43794,5001,437
2019-03-071,4601,4971,4491,48788,0001,487
2019-03-061,4461,4641,4211,45687,2001,456
2019-03-051,4251,4661,4251,44693,3001,446
2019-03-041,4001,4351,4001,42955,0001,429
2019-03-011,3821,3991,3701,38670,7001,386
2019-02-281,3551,4071,3551,39072,7001,390
2019-02-271,3211,3681,3211,36254,8001,362
2019-02-261,3461,3551,3161,32635,6001,326
2019-02-251,3101,3521,3101,33447,4001,334
2019-02-221,3121,3291,3051,30627,0001,306
2019-02-211,2961,3341,2961,32352,0001,323
2019-02-201,2841,3021,2811,30040,3001,300
2019-02-191,2931,3151,2751,28558,7001,285
2019-02-181,2901,3001,2731,29128,0001,291
2019-02-151,2781,2791,2571,27430,7001,274
2019-02-141,3021,3031,2671,27628,8001,276
2019-02-131,3101,3161,2831,29224,4001,292
2019-02-121,2501,3641,2461,324124,5001,324
2019-02-081,2061,2441,2031,24351,8001,243
2019-02-071,2571,2571,2061,21833,2001,218
2019-02-061,2701,2701,2531,25617,8001,256
2019-02-051,2761,2761,2451,27035,8001,270
2019-02-041,2501,2921,2501,27458,4001,274
2019-02-011,2251,2531,2151,22635,1001,226
2019-01-311,2631,2831,2251,22958,0001,229
2019-01-301,2931,3101,2581,25950,9001,259
2019-01-291,2701,3071,2521,30174,6001,301
2019-01-281,3531,3531,2721,27264,0001,272
2019-01-251,3411,3741,3221,34054,4001,340
2019-01-241,3451,3661,3301,34823,6001,348
2019-01-231,3321,3711,3231,35339,6001,353
2019-01-221,3771,3771,3271,35970,0001,359
2019-01-211,3691,3991,3491,37551,6001,375
2019-01-181,3601,4281,3521,36294,0001,362
2019-01-171,3751,4451,3361,351130,0001,351
2019-01-161,2781,3731,2781,373110,5001,373
2019-01-151,2561,2971,2491,27848,6001,278
2019-01-111,2221,2711,2201,25142,7001,251
2019-01-101,1911,2301,1901,22935,5001,229
2019-01-091,1801,2231,1801,19641,5001,196
2019-01-081,1741,1841,1591,17236,8001,172
2019-01-071,1401,1741,1391,15835,5001,158
2019-01-041,0751,1131,0561,10336,1001,103

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