[9726 東証1部] KNT-CTホールディングス 日足 時系列データ

[9726 東証1部] KNT-CTホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131692.001755.001692.001749.00119200206644500
2017-12-121695.001719.001683.001691.0059800101497400
2017-12-111670.001690.001658.001686.0069100115640500
2017-12-081636.001672.001636.001672.0066700110473200
2017-12-071665.001687.001640.001642.0072900120670800
2017-12-061680.001694.001648.001653.0061900102802100
2017-12-051667.001690.001658.001689.003860064764800
2017-12-041683.001698.001670.001670.003310055641000
2017-12-011708.001715.001682.001682.005280089463900
2017-11-301717.001720.001692.001708.004910083733100
2017-11-291682.001716.001681.001712.0080300136503100
2017-11-281704.001705.001675.001681.004230071379800
2017-11-271716.001716.001671.001699.0091900155638200
2017-11-241652.001694.001642.001676.0063800106694000
2017-11-221668.001677.001651.001652.004110068267200
2017-11-211664.001674.001658.001668.005140085747600
2017-11-201656.001675.001655.001664.005380089712400
2017-11-171666.001675.001640.001652.0081700135483600
2017-11-161654.001676.001627.001638.00155000254645100
2017-11-151684.001691.001641.001650.00105900175665900
2017-11-141675.001707.001649.001678.00194200325511300
2017-11-131653.001698.001641.001673.00175700292302200
2017-11-101852.001860.001641.001653.00542100909950700
2017-11-091958.001962.001857.001886.00134000256316300
2017-11-081944.001952.001931.001952.0060900118273100
2017-11-071966.001986.001947.001950.0080800158240800
2017-11-061986.002010.001962.001973.0066500131391600
2017-11-021971.001993.001955.001987.0052600104199700
2017-11-011962.001971.001948.001967.0052000101904600
2017-10-311969.001969.001940.001966.0056200109804100
2017-10-301953.001974.001941.001974.0067500132435700
2017-10-271949.001953.001934.001947.002770053874600
2017-10-261915.001949.001907.001939.0062400120848800
2017-10-251952.001952.001914.001917.003550068428600
2017-10-241940.001954.001926.001949.003590069817000
2017-10-231955.001958.001937.001941.002300044712200
2017-10-201943.001952.001922.001927.0091100175767900
2017-10-191937.001966.001937.001957.003530068973900
2017-10-181931.001957.001925.001937.003110060364600
2017-10-171969.001969.001925.001936.0052300101626800
2017-10-161958.001973.001954.001969.003790074442400
2017-10-131986.001990.001948.001953.0063800125002600
2017-10-121984.002016.001972.002002.0051500102933200
2017-10-111992.001992.001947.001974.004430087056900
2017-10-101967.001996.001967.001972.003520069697200
2017-10-061995.002000.001958.001988.0083700165573300
2017-10-052026.002037.001991.002005.004960099623500
2017-10-042004.002066.002004.002047.0052600107289000
2017-10-032093.002093.002009.002034.0055200113031200
2017-10-022091.002093.002050.002071.0062600129724700
2017-09-292100.002114.002091.002102.0048800102674200
2017-09-282104.002117.002089.002114.0065300137399700
2017-09-272143.002150.002091.002098.0065500138098000
2017-09-26215.00220.00214.00215.00527000113770000
2017-09-25213.00217.00213.00215.0039600085016000
2017-09-22215.00215.00212.00215.0026800057412000
2017-09-21215.00216.00212.00215.00478000102483000
2017-09-20218.00220.00214.00215.00585000126848000
2017-09-19218.00219.00217.00219.0034000074214000
2017-09-15215.00217.00214.00217.00580000124973000
2017-09-14220.00226.00215.00216.001239000272209000
2017-09-13217.00219.00215.00218.00498000108215000
2017-09-12214.00215.00211.00215.00502000107130000
2017-09-11216.00217.00212.00213.0026500056758000
2017-09-08217.00217.00211.00211.00753000161266000
2017-09-07220.00221.00217.00219.00528000115691000
2017-09-06216.00221.00215.00217.00657000142579000
2017-09-05221.00222.00214.00216.00968000210798000
2017-09-04229.00229.00220.00222.00803000178822000
2017-09-01223.00231.00223.00228.001674000380677000
2017-08-31226.00227.00220.00222.00933000207727000
2017-08-30220.00229.00219.00226.001980000443805000
2017-08-29211.00219.00210.00219.001193000257089000
2017-08-28207.00215.00207.00214.001191000253196000
2017-08-25207.00208.00202.00207.00610000125117000
2017-08-24200.00211.00200.00207.001120000231142000
2017-08-23205.00205.00198.00198.0046400093389000
2017-08-22198.00206.00198.00201.00575000116213000
2017-08-21207.00208.00197.00198.00998000201657000
2017-08-18211.00213.00207.00208.001094000229796000
2017-08-17204.00216.00203.00216.002116000445099000
2017-08-16198.00204.00198.00204.00557000112146000
2017-08-15200.00202.00196.00197.00625000124392000
2017-08-14200.00203.00196.00203.00595000119563000
2017-08-10200.00206.00200.00203.00753000152776000
2017-08-09200.00209.00197.00200.002769000560588000
2017-08-08198.00199.00196.00198.0027700054739000
2017-08-07200.00200.00193.00198.00613000120730000
2017-08-04188.00199.00187.00198.001017000198022000
2017-08-03187.00188.00185.00188.0050300094067000
2017-08-02181.00188.00181.00187.0048000088857000
2017-08-01184.00187.00181.00181.0051800094679000
2017-07-31191.00192.00184.00185.00636000119346000
2017-07-28195.00195.00191.00192.0028900055818000
2017-07-27191.00195.00191.00194.00522000100955000
2017-07-26195.00196.00190.00191.00797000152943000
2017-07-25198.00198.00194.00194.0048700095386000
2017-07-24200.00200.00198.00198.0036800073253000
2017-07-21197.00202.00196.00201.00609000121079000
2017-07-20201.00201.00197.00197.00527000104973000
2017-07-19197.00201.00194.00201.001706000338591000
2017-07-18198.00200.00193.00198.00896000176190000
2017-07-14198.00199.00196.00198.0046500091908000
2017-07-13199.00199.00195.00199.00779000153977000
2017-07-12192.00200.00191.00200.001192000234049000
2017-07-11204.00205.00193.00194.001571000311510000
2017-07-10202.00205.00200.00203.001516000306845000
2017-07-07200.00201.00195.00199.001980000393814000
2017-07-06193.00200.00192.00198.002007000397027000
2017-07-05190.00193.00187.00191.001246000237015000
2017-07-04180.00193.00180.00188.002956000554289000
2017-07-03173.00180.00173.00180.001041000184118000
2017-06-30170.00176.00169.00173.001021000176888000
2017-06-29171.00172.00170.00172.0045200077317000
2017-06-28174.00174.00168.00170.001160000198325000
2017-06-27165.00171.00163.00171.001450000242523000
2017-06-26161.00165.00161.00162.0059500097193000
2017-06-23165.00165.00159.00161.00865000140379000
2017-06-22156.00161.00156.00161.00988000157029000
2017-06-21154.00156.00153.00156.0041200063827000
2017-06-20157.00157.00153.00153.0046400071775000
2017-06-19154.00156.00154.00156.0034300053155000
2017-06-16154.00155.00153.00153.0047000072234000
2017-06-15149.00153.00149.00153.001163000175937000
2017-06-14148.00149.00147.00149.0034000050488000
2017-06-13148.00148.00147.00148.0025700037974000
2017-06-12146.00148.00146.00148.0026600039117000
2017-06-09147.00148.00146.00147.0048000070538000
2017-06-08147.00148.00146.00147.0037400054974000
2017-06-07144.00146.00144.00146.0027400039775000
2017-06-06146.00146.00143.00145.0033600048548000
2017-06-05144.00147.00144.00146.0032500047338000
2017-06-02144.00144.00143.00144.0039700057117000
2017-06-01141.00143.00141.00143.0025600036439000
2017-05-31141.00142.00140.00141.0028200039748000
2017-05-30143.00143.00142.00142.00540007684000
2017-05-29144.00144.00142.00142.0024300034756000
2017-05-26145.00145.00142.00142.0032800046999000
2017-05-25145.00146.00145.00145.0018200026442000
2017-05-24143.00146.00143.00144.0039400057070000
2017-05-23143.00143.00141.00142.0022800032424000
2017-05-22140.00144.00140.00143.0034800049563000
2017-05-19141.00141.00139.00140.0037500052385000
2017-05-18142.00143.00140.00140.0029200041325000
2017-05-17145.00147.00144.00145.0024100034988000
2017-05-16143.00145.00143.00144.0034700049979000
2017-05-15149.00149.00141.00142.00700000100872000
2017-05-12149.00150.00148.00150.00852000126893000
2017-05-11146.00149.00144.00149.0053500078412000
2017-05-10144.00145.00144.00145.0025300036581000
2017-05-09144.00145.00144.00144.0026300037926000
2017-05-08146.00146.00144.00146.0047700069314000
2017-05-02145.00146.00143.00145.0064800094050000
2017-05-01142.00144.00141.00144.0056200080251000
2017-04-28138.00141.00137.00141.00866000120959000
2017-04-27135.00139.00132.00136.00954000129541000
2017-04-26135.00136.00135.00135.0016600022496000
2017-04-25134.00136.00134.00134.0023300031372000
2017-04-24134.00134.00133.00134.0011200014973000
2017-04-21133.00134.00132.00132.0023700031452000
2017-04-20132.00133.00132.00132.0011900015761000
2017-04-19133.00135.00132.00132.0027400036580000
2017-04-18131.00134.00131.00133.0026500035018000
2017-04-17131.00132.00128.00131.0058400075939000
2017-04-14132.00132.00131.00131.0027400036008000
2017-04-13132.00133.00131.00132.0022800030106000
2017-04-12132.00133.00131.00133.0032800043406000
2017-04-11133.00135.00133.00134.0030200040326000
2017-04-10134.00135.00133.00133.0031700042487000
2017-04-07133.00135.00133.00133.0046600062173000
2017-04-06136.00136.00133.00134.0072300096989000
2017-04-05136.00137.00136.00136.007700010476000
2017-04-04139.00139.00135.00136.0044900061532000
2017-04-03138.00139.00138.00138.0019600027082000
2017-03-31140.00140.00138.00138.0021300029573000
2017-03-30140.00140.00139.00139.0020800028977000
2017-03-29139.00140.00138.00140.0021800030358000
2017-03-28137.00139.00137.00139.0047600065486000
2017-03-27140.00140.00137.00137.0049400068380000
2017-03-24139.00140.00139.00140.0019800027627000
2017-03-23141.00142.00139.00139.0033700047209000
2017-03-22141.00142.00140.00141.0061500086810000
2017-03-21140.00142.00139.00142.00727000102300000
2017-03-17140.00140.00139.00139.0037600052402000
2017-03-16139.00141.00137.00139.0059200082510000
2017-03-15138.00139.00137.00139.0034000046967000
2017-03-14137.00138.00136.00138.0017000023351000
2017-03-13137.00138.00137.00137.0015300020994000
2017-03-10137.00138.00136.00137.0043200059219000
2017-03-09136.00137.00136.00136.0013900018957000
2017-03-08135.00136.00134.00136.0031800043013000
2017-03-07134.00136.00134.00135.0045800061946000
2017-03-06135.00135.00134.00134.0022400030179000
2017-03-03136.00137.00134.00135.0037800051205000
2017-03-02135.00136.00135.00136.0026600036059000
2017-03-01136.00136.00134.00135.0045600061537000
2017-02-28136.00137.00136.00136.0022800031043000
2017-02-27135.00136.00134.00135.0045900061922000
2017-02-24136.00137.00135.00136.0047000064061000
2017-02-23136.00137.00135.00136.0037000050325000
2017-02-22137.00138.00136.00136.0033500045732000
2017-02-21138.00139.00137.00137.0043300059655000
2017-02-20139.00139.00138.00138.0019300026751000
2017-02-17141.00142.00139.00139.0036900051739000
2017-02-16140.00142.00139.00142.0062400087701000
2017-02-15138.00140.00137.00140.00908000126094000
2017-02-14141.00141.00139.00139.0069400097053000
2017-02-13143.00143.00140.00140.0063800089970000
2017-02-10145.00145.00140.00143.001626000230831000
2017-02-09147.00149.00146.00148.0054300080175000
2017-02-08150.00150.00147.00149.0027300040571000
2017-02-07148.00150.00147.00149.0033400049839000
2017-02-06147.00149.00147.00148.0026100038595000
2017-02-03145.00148.00145.00148.0049000072065000
2017-02-02145.00145.00143.00145.0028600041263000
2017-02-01145.00145.00143.00143.0032300046474000
2017-01-31146.00147.00144.00146.0029500042912000
2017-01-30148.00148.00146.00147.0020300029845000
2017-01-27147.00148.00146.00148.0027900040974000
2017-01-26145.00147.00145.00146.0029900043606000
2017-01-25144.00144.00142.00143.0026900038495000
2017-01-24143.00143.00142.00142.0013100018653000
2017-01-23145.00145.00142.00143.0025900037146000
2017-01-20147.00147.00145.00145.0027300039840000
2017-01-19145.00147.00145.00146.0029100042446000
2017-01-18145.00146.00142.00144.00715000102846000
2017-01-17149.00149.00145.00146.0051100075059000
2017-01-16152.00152.00149.00149.0025900038854000
2017-01-13150.00151.00149.00151.0043300065147000
2017-01-12150.00151.00148.00150.0052700078894000
2017-01-11153.00153.00149.00151.00797000120483000
2017-01-10150.00153.00149.00152.001170000176885000
2017-01-06147.00149.00147.00149.0046200068573000
2017-01-05148.00149.00147.00147.0042000062198000
2017-01-04146.00148.00145.00147.0047200069390000
2016-12-30142.00145.00142.00145.0036500052249000
2016-12-29147.00147.00142.00143.0034900050152000
2016-12-28144.00148.00143.00147.00784000114368000
2016-12-27144.00144.00142.00143.0035700051093000
2016-12-26144.00145.00143.00144.0029800042771000
2016-12-22144.00146.00142.00144.0048500069944000
2016-12-21146.00146.00143.00144.0043500062943000
2016-12-20144.00146.00143.00146.00723000104445000
2016-12-19139.00144.00139.00143.00818000115666000
2016-12-16143.00144.00140.00140.001052000148754000
2016-12-15146.00148.00143.00144.00750000108588000
2016-12-14147.00149.00144.00148.00939000137423000
2016-12-13147.00148.00143.00148.001004000146201000
2016-12-12150.00150.00145.00148.00854000126678000
2016-12-09150.00152.00149.00152.00798000119920000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter