1. HOME >
  2. 株価時系列 >
  3. 9726 >
  4. 2021年

9726 KNT-CTホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4361,4361,3901,39043,1001,390
2021-12-291,4351,4501,4231,43833,8001,438
2021-12-281,4431,4501,4241,42868,4001,428
2021-12-271,4181,4191,3841,41353,2001,413
2021-12-241,4631,4631,4141,41977,7001,419
2021-12-231,4191,4191,3821,41768,1001,417
2021-12-221,3921,4251,3781,40369,4001,403
2021-12-211,3711,3871,3491,36558,5001,365
2021-12-201,3761,3851,3351,34882,6001,348
2021-12-171,4561,4561,3821,405106,0001,405
2021-12-161,4701,4731,4441,46564,5001,465
2021-12-151,4501,4741,4321,44377,4001,443
2021-12-141,4361,4601,4161,43875,9001,438
2021-12-131,4801,4851,4281,433101,9001,433
2021-12-101,5101,5211,4711,480105,9001,480
2021-12-091,5331,5741,5241,53064,9001,530
2021-12-081,5281,5381,4911,534115,3001,534
2021-12-071,4961,5181,4701,504133,5001,504
2021-12-061,4301,4491,3971,440174,1001,440
2021-12-031,3161,4091,3161,409141,5001,409
2021-12-021,2281,3181,2281,286273,8001,286
2021-12-011,4011,4291,3821,40877,4001,408
2021-11-301,4441,4781,4071,412146,7001,412
2021-11-291,4471,4731,4031,405220,2001,405
2021-11-261,5841,5841,4961,516125,1001,516
2021-11-251,5861,5981,5611,591100,5001,591
2021-11-241,6421,6571,5941,59977,0001,599
2021-11-221,6511,6511,6011,643133,4001,643
2021-11-191,7551,7551,6581,663135,8001,663
2021-11-181,7601,7901,7371,74870,4001,748
2021-11-171,8221,8221,7571,770108,9001,770
2021-11-161,8081,8421,8001,823121,5001,823
2021-11-151,7791,8401,7761,781141,6001,781
2021-11-121,7971,8421,7601,766158,9001,766
2021-11-111,7421,8231,7211,786241,0001,786
2021-11-101,7411,7651,6891,713122,0001,713
2021-11-091,7751,7751,7311,768105,2001,768
2021-11-081,7811,8431,7741,780185,6001,780
2021-11-051,7151,7381,6831,73063,4001,730
2021-11-041,7671,8021,7051,730169,1001,730
2021-11-021,6971,7651,6881,747225,3001,747
2021-11-011,6881,6991,6401,66390,9001,663
2021-10-291,6461,6891,6351,67480,7001,674
2021-10-281,6111,6591,6111,643241,0001,643
2021-10-271,6401,6401,6021,63294,5001,632
2021-10-261,5851,6711,5701,636129,3001,636
2021-10-251,6221,6261,5851,59874,5001,598
2021-10-221,6271,6381,6071,62289,8001,622
2021-10-211,6941,7101,6401,644148,6001,644
2021-10-201,6561,7451,6121,723180,9001,723
2021-10-191,7191,7221,6371,657115,3001,657
2021-10-181,7001,7321,6811,72291,5001,722
2021-10-151,6901,7041,6651,66983,6001,669
2021-10-141,6851,6931,6551,677114,0001,677
2021-10-131,7121,7311,6871,69470,3001,694
2021-10-121,7511,7581,7101,728101,5001,728
2021-10-111,7361,7591,6971,755139,6001,755
2021-10-081,6701,7361,6611,719185,6001,719
2021-10-071,6901,7321,6471,667214,7001,667
2021-10-061,8551,8881,6821,711422,4001,711
2021-10-051,8701,8701,7961,810211,1001,810
2021-10-041,9481,9501,8461,878325,7001,878
2021-10-011,9521,9551,7541,870574,0001,870
2021-09-301,8831,9901,8711,950708,5001,950
2021-09-291,7051,8331,6591,819423,5001,819
2021-09-281,7281,7701,6581,700314,5001,700
2021-09-271,5301,6901,5301,648411,1001,648
2021-09-241,4691,5241,4681,505231,3001,505
2021-09-221,4161,4601,4151,443129,6001,443
2021-09-211,3381,4181,3331,40975,7001,409
2021-09-171,3701,4151,3561,358116,1001,358
2021-09-161,4461,4461,3711,40698,5001,406
2021-09-151,4011,4321,3981,40276,1001,402
2021-09-141,4001,4311,3901,42394,1001,423
2021-09-131,4601,4601,3591,382148,5001,382
2021-09-101,4401,4681,4301,454141,5001,454
2021-09-091,4081,4301,4001,40967,4001,409
2021-09-081,3771,4161,3631,416136,5001,416
2021-09-071,3781,3791,3541,37229,1001,372
2021-09-061,3881,3991,3611,36958,6001,369
2021-09-031,3351,3511,3311,33641,3001,336
2021-09-021,3381,3381,3121,33537,4001,335
2021-09-011,3421,3501,3251,34042,1001,340
2021-08-311,3801,3801,3281,34948,6001,349
2021-08-301,3681,3801,3541,37253,3001,372
2021-08-271,3401,3621,3231,34946,7001,349
2021-08-261,3201,3631,3201,34665,6001,346
2021-08-251,3151,3401,3041,33149,6001,331
2021-08-241,2451,3061,2451,30462,1001,304
2021-08-231,2141,2481,2141,24535,5001,245
2021-08-201,2031,2251,2031,21455,1001,214
2021-08-191,2311,2451,2051,20539,8001,205
2021-08-181,2541,2541,2171,25047,8001,250
2021-08-171,2651,2891,2551,26348,5001,263
2021-08-161,2871,2871,2521,26648,7001,266
2021-08-131,3181,3181,2851,29933,9001,299
2021-08-121,3181,3321,2991,31859,1001,318
2021-08-111,3111,3311,2871,31881,9001,318
2021-08-101,2801,3041,2611,30198,8001,301
2021-08-061,2101,2511,2101,24658,9001,246
2021-08-051,2721,2901,2021,202139,4001,202
2021-08-041,3101,3251,2841,28464,5001,284
2021-08-031,3201,3431,2941,31052,6001,310
2021-08-021,3261,3351,2921,32682,9001,326
2021-07-301,3291,3451,3151,32651,3001,326
2021-07-291,3361,3481,3181,32957,8001,329
2021-07-281,3601,3601,3141,32869,1001,328
2021-07-271,3231,3611,3201,35097,7001,350
2021-07-261,3251,3301,2811,294106,2001,294
2021-07-211,2841,3131,2621,29585,0001,295
2021-07-201,2511,2791,2411,25478,5001,254
2021-07-191,2731,2821,2531,26987,0001,269
2021-07-161,2501,2911,2501,28349,5001,283
2021-07-151,2641,2791,2501,27465,4001,274
2021-07-141,3181,3181,2551,268137,4001,268
2021-07-131,3181,3271,3001,302109,5001,302
2021-07-121,3401,3431,2981,31899,7001,318
2021-07-091,2801,3211,2721,319120,9001,319
2021-07-081,3001,3201,2841,314103,9001,314
2021-07-071,3541,3801,3181,322161,1001,322
2021-07-061,3291,3691,3261,36785,0001,367
2021-07-051,3351,3441,3091,32873,2001,328
2021-07-021,3281,3521,3111,339116,3001,339
2021-07-011,2911,3291,2861,307114,3001,307
2021-06-301,3251,3391,2901,321164,3001,321
2021-06-291,3351,3481,3171,34085,5001,340
2021-06-281,3371,3631,3281,34663,5001,346
2021-06-251,3331,3441,3101,33796,4001,337
2021-06-241,3501,3571,3101,320117,2001,320
2021-06-231,3211,3731,3151,360160,4001,360
2021-06-221,3401,3601,3101,321209,0001,321
2021-06-211,2751,3001,2641,281266,1001,281
2021-06-181,3611,3631,2951,305322,9001,305
2021-06-171,2801,3831,2201,366817,8001,366
2021-06-161,4291,4401,3721,386359,4001,386
2021-06-151,4881,4911,4081,441364,9001,441
2021-06-141,5401,5571,4981,505280,2001,505
2021-06-111,5481,5501,4881,541214,3001,541
2021-06-101,5601,5761,5111,543300,8001,543
2021-06-091,4751,5791,4751,524397,5001,524
2021-06-081,4261,4741,4261,466193,9001,466
2021-06-071,4751,4751,4011,431220,2001,431
2021-06-041,4301,4721,4171,436261,3001,436
2021-06-031,4311,4751,4231,430483,9001,430
2021-06-021,3441,4211,3421,410294,5001,410
2021-06-011,3591,3591,3011,339295,3001,339
2021-05-311,3381,3801,3321,362256,3001,362
2021-05-281,3391,3401,3051,319192,9001,319
2021-05-271,3371,3611,3001,300452,6001,300
2021-05-261,2601,3221,2491,311279,7001,311
2021-05-251,2881,2911,2421,242272,8001,242
2021-05-241,2401,2921,2311,288413,7001,288
2021-05-211,2221,2241,1661,213194,2001,213
2021-05-201,2301,2351,1941,200243,4001,200
2021-05-191,2001,2451,1781,238462,3001,238
2021-05-181,1171,2051,1141,180563,8001,180
2021-05-171,0991,1291,0841,107243,8001,107
2021-05-141,0171,0871,0081,082260,6001,082
2021-05-131,0291,0409871,002366,9001,002
2021-05-121,0991,0991,0081,018406,6001,018
2021-05-111,0741,1491,0531,107782,4001,107
2021-05-101,0601,0851,0501,074161,9001,074
2021-05-071,0501,0511,0231,04386,4001,043
2021-05-061,0401,0611,0371,052116,3001,052
2021-04-301,0511,0571,0321,03396,5001,033
2021-04-281,0461,0641,0321,058139,6001,058
2021-04-271,0501,0671,0221,049180,4001,049
2021-04-261,0081,0491,0011,043191,9001,043
2021-04-239671,004957988139,700988
2021-04-2296697294897066,000970
2021-04-21952957931940135,000940
2021-04-20991993965966138,900966
2021-04-191,0201,02099399684,200996
2021-04-161,0221,0229911,012120,7001,012
2021-04-151,0191,0251,0001,00074,3001,000
2021-04-141,0051,0159981,01076,0001,010
2021-04-131,0011,00899299893,000998
2021-04-129981,0109841,00783,9001,007
2021-04-099951,01099199893,800998
2021-04-081,0181,018981993190,500993
2021-04-071,0171,0361,0091,01054,4001,010
2021-04-061,0081,0301,0071,016177,9001,016
2021-04-051,0251,0421,0201,03175,4001,031
2021-04-021,0091,0211,0031,00990,5001,009
2021-04-011,0251,0341,0061,011119,9001,011
2021-03-311,0521,0521,0191,02374,7001,023
2021-03-301,0221,0461,0161,036131,2001,036
2021-03-291,0651,0701,0221,035126,1001,035
2021-03-261,0351,0551,0251,046160,7001,046
2021-03-251,0201,0431,0061,028160,1001,028
2021-03-241,0581,0621,0061,014215,9001,014
2021-03-231,1221,1221,0751,083211,9001,083
2021-03-221,1141,1351,1051,125132,1001,125
2021-03-191,1521,1551,1141,129251,3001,129
2021-03-181,1821,1841,1451,151240,8001,151
2021-03-171,1411,1811,1191,152273,1001,152
2021-03-161,1511,1551,1201,134186,3001,134
2021-03-151,1071,1251,0771,123166,3001,123
2021-03-121,0751,1161,0741,093159,5001,093
2021-03-111,0831,0831,0641,075121,3001,075
2021-03-101,0941,1021,0761,084141,8001,084
2021-03-091,0691,1061,0581,091123,7001,091
2021-03-081,0851,1061,0521,070162,0001,070
2021-03-051,1011,1041,0601,081235,6001,081
2021-03-041,1201,1511,0981,120242,7001,120
2021-03-031,0971,1491,0831,146275,3001,146
2021-03-021,1501,1701,0741,087396,0001,087
2021-03-011,2101,2181,1361,159337,0001,159
2021-02-261,1971,2301,1601,196430,9001,196
2021-02-251,2391,2481,1721,202577,1001,202
2021-02-241,1441,2281,1381,202758,8001,202
2021-02-221,1031,1361,1031,117317,8001,117
2021-02-191,1381,1481,0631,078419,7001,078
2021-02-181,1861,2311,1221,149794,7001,149
2021-02-171,0301,1461,0301,142882,4001,142
2021-02-169941,0559941,019496,2001,019
2021-02-15970994958993388,100993
2021-02-12990990940960438,200960
2021-02-109279829019751,247,200975
2021-02-091,0151,0399931,002273,7001,002
2021-02-081,0561,0751,0141,019430,6001,019
2021-02-059791,0499751,026573,6001,026
2021-02-04968981956961332,500961
2021-02-03934976933962472,000962
2021-02-02914936906926258,300926
2021-02-01910926905905152,300905
2021-01-29930930900917248,300917
2021-01-28898937892930317,600930
2021-01-27917924902910123,600910
2021-01-2692993391392298,500922
2021-01-25912925904923121,200923
2021-01-22930930900900163,800900
2021-01-21935943920926226,200926
2021-01-20912932905929311,600929
2021-01-19897914891903362,800903
2021-01-18933937879892444,600892
2021-01-15925937919935203,500935
2021-01-14918927909912119,300912
2021-01-13922928902918177,700918
2021-01-12919933916927110,900927
2021-01-08920928912928133,600928
2021-01-07918942911914230,000914
2021-01-06898915896911140,100911
2021-01-05898919895903185,100903
2021-01-04941946892915279,000915

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