KabuInsight

ＫＮＴ−ＣＴホールディングス

9726
スタンダード/サービス業/KNT-CT Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,563.01,591.01,563.01,578.0-17.0-1.07%29,000
2026-03-121,620.01,627.01,585.01,595.0-37.0-2.27%42,100
2026-03-111,619.01,654.01,619.01,632.0+13.0+0.80%30,100
2026-03-101,601.01,630.01,579.01,619.0+55.0+3.52%40,500
2026-03-091,559.01,580.01,522.01,564.0-75.0-4.58%54,700
2026-03-061,603.01,642.01,600.01,639.0+16.0+0.99%26,900
2026-03-051,628.01,667.01,612.01,623.0+35.0+2.20%25,500
2026-03-041,612.01,654.01,573.01,588.0-100.0-5.92%88,500
2026-03-031,673.01,713.01,666.01,688.0-16.0-0.94%63,000
2026-03-021,686.01,721.01,669.01,704.0-31.0-1.79%52,000
2026-02-271,692.01,741.01,687.01,735.0+39.0+2.30%71,200
2026-02-261,653.01,718.01,653.01,696.0+42.0+2.54%54,800
2026-02-251,608.01,687.01,607.01,654.0+42.0+2.61%47,800
2026-02-241,649.01,650.01,600.01,612.0-37.0-2.24%57,800
2026-02-201,648.01,657.01,623.01,649.0-12.0-0.72%62,700
2026-02-191,660.01,674.01,658.01,661.0-3.0-0.18%35,800
2026-02-181,640.01,680.01,639.01,664.0+20.0+1.22%30,400
2026-02-171,672.01,675.01,642.01,644.0-28.0-1.67%49,600
2026-02-161,655.01,681.01,655.01,672.0+1.0+0.06%30,300
2026-02-131,723.01,727.01,660.01,671.0-50.0-2.91%80,400
2026-02-121,737.01,750.01,681.01,721.0-11.0-0.64%79,000
2026-02-101,834.01,883.01,682.01,732.0-84.0-4.63%216,500
2026-02-091,809.01,839.01,781.01,816.0+41.0+2.31%72,200
2026-02-061,796.01,819.01,765.01,775.0-21.0-1.17%31,500
2026-02-051,751.01,815.01,751.01,796.0+38.0+2.16%37,400
2026-02-041,707.01,772.01,700.01,758.0+34.0+1.97%40,500
2026-02-031,726.01,745.01,720.01,724.0+12.0+0.70%40,000
2026-02-021,752.01,761.01,712.01,712.0-31.0-1.78%48,500
2026-01-301,741.01,749.01,729.01,743.0+1.0+0.06%22,600
2026-01-291,752.01,753.01,711.01,742.0-1.0-0.06%51,300
2026-01-281,780.01,780.01,715.01,743.0-38.0-2.13%92,600
2026-01-271,795.01,803.01,745.01,781.0+7.0+0.39%56,000
2026-01-261,780.01,826.01,726.01,774.0-98.0-5.24%209,400
2026-01-231,908.01,919.01,855.01,872.0+27.0+1.46%129,800
2026-01-221,764.01,850.01,764.01,845.0+74.0+4.18%48,000
2026-01-211,763.01,784.01,760.01,771.0-13.0-0.73%24,600
2026-01-201,780.01,809.01,774.01,784.0+4.0+0.22%59,500
2026-01-191,752.01,787.01,741.01,780.0+28.0+1.60%29,100
2026-01-161,753.01,760.01,730.01,752.0-11.0-0.62%34,700
2026-01-151,752.01,785.01,750.01,763.0-13.0-0.73%28,900
2026-01-141,736.01,776.01,731.01,776.0+32.0+1.83%31,000
2026-01-131,748.01,756.01,722.01,744.00.00.00%60,000
2026-01-091,683.01,744.01,683.01,744.0+61.0+3.62%69,400
2026-01-081,679.01,703.01,677.01,683.0-12.0-0.71%20,700
2026-01-071,673.01,715.01,673.01,695.0+5.0+0.30%44,300
2026-01-061,640.01,699.01,640.01,690.0+42.0+2.55%78,500
2026-01-051,640.01,660.01,639.01,648.0+10.0+0.61%17,400
2025-12-301,637.01,655.01,635.01,638.0+8.0+0.49%36,700
2025-12-291,627.01,631.01,605.01,630.0+19.0+1.18%34,100
2025-12-261,593.01,617.01,588.01,611.0+18.0+1.13%44,000
2025-12-251,601.01,601.01,575.01,593.0-8.0-0.50%20,400
2025-12-241,599.01,619.01,591.01,601.0-16.0-0.99%37,300
2025-12-231,569.01,617.01,565.01,617.0+41.0+2.60%58,900
2025-12-221,600.01,600.01,569.01,576.0-16.0-1.01%28,300
2025-12-191,584.01,608.01,582.01,592.0+8.0+0.51%99,100
2025-12-181,550.01,584.01,544.01,584.0+34.0+2.19%26,100
2025-12-171,560.01,560.01,527.01,550.0-12.0-0.77%15,200
2025-12-161,571.01,573.01,553.01,562.0-4.0-0.26%15,000
2025-12-151,540.01,574.01,540.01,566.0+17.0+1.10%23,500
2025-12-121,498.01,566.01,498.01,549.0+68.0+4.59%52,200
2025-12-111,473.01,495.01,457.01,481.0-5.0-0.34%36,800
2025-12-101,536.01,536.01,486.01,486.0-31.0-2.04%11,000
2025-12-091,572.01,576.01,512.01,517.0-56.0-3.56%31,600
2025-12-081,530.01,575.01,530.01,573.0+37.0+2.41%35,300
2025-12-051,510.01,547.01,510.01,536.0+14.0+0.92%17,400
2025-12-041,497.01,522.01,497.01,522.0+17.0+1.13%15,100
2025-12-031,509.01,519.01,501.01,505.0-9.0-0.59%19,100
2025-12-021,538.01,548.01,511.01,514.0-20.0-1.30%15,600
2025-12-011,545.01,548.01,527.01,534.0-19.0-1.22%14,400
2025-11-281,565.01,570.01,553.01,553.0-4.0-0.26%15,500
2025-11-271,532.01,567.01,532.01,557.0+8.0+0.52%17,100
2025-11-261,529.01,563.01,529.01,549.0+20.0+1.31%31,700
2025-11-251,551.01,557.01,527.01,529.0-40.0-2.55%24,000
2025-11-211,502.01,569.01,502.01,569.0+46.0+3.02%32,900
2025-11-201,500.01,536.01,480.01,523.0+31.0+2.08%36,600
2025-11-191,438.01,500.01,438.01,492.0+44.0+3.04%47,400
2025-11-181,448.01,474.01,435.01,448.0-5.0-0.34%30,400
2025-11-171,470.01,488.01,394.01,453.0-50.0-3.33%114,200
2025-11-141,482.01,512.01,475.01,503.0+16.0+1.08%24,800
2025-11-131,538.01,585.01,482.01,487.0-18.0-1.20%84,700
2025-11-121,508.01,534.01,470.01,505.0-3.0-0.20%46,500
2025-11-111,496.01,508.01,472.01,508.0-1.0-0.07%20,500
2025-11-101,475.01,512.01,463.01,509.0+30.0+2.03%35,300
2025-11-071,445.01,484.01,442.01,479.0+37.0+2.57%34,400
2025-11-061,485.01,485.01,442.01,442.0-20.0-1.37%50,400
2025-11-051,445.01,477.01,443.01,462.0-13.0-0.88%50,500
2025-11-041,480.01,497.01,447.01,475.0-19.0-1.27%57,300
2025-10-311,527.01,551.01,468.01,494.0-33.0-2.16%93,500
2025-10-301,556.01,576.01,514.01,527.0-45.0-2.86%189,400
2025-10-291,558.01,593.01,553.01,572.0-4.0-0.25%63,500
2025-10-281,610.01,610.01,568.01,576.0-48.0-2.96%68,100
2025-10-271,610.01,635.01,610.01,624.0+12.0+0.74%35,000
2025-10-241,640.01,640.01,596.01,612.0-28.0-1.71%31,500
2025-10-231,617.01,644.01,615.01,640.0+14.0+0.86%21,300
2025-10-221,600.01,627.01,599.01,626.0+14.0+0.87%20,600
2025-10-211,617.01,630.01,597.01,612.0-10.0-0.62%25,900
2025-10-201,614.01,644.01,609.01,622.0+9.0+0.56%30,700
2025-10-171,614.01,617.01,588.01,613.0-5.0-0.31%37,600
2025-10-161,605.01,644.01,605.01,618.0-2.0-0.12%31,800
2025-10-151,561.01,640.01,561.01,620.0+50.0+3.18%58,300
2025-10-141,559.01,598.01,540.01,570.0-25.0-1.57%82,100
2025-10-101,616.01,632.01,595.01,595.0-36.0-2.21%53,300
2025-10-091,623.01,648.01,608.01,631.0+5.0+0.31%41,700
2025-10-081,645.01,657.01,621.01,626.0-18.0-1.09%45,100
2025-10-071,614.01,675.01,605.01,644.0+5.0+0.31%73,900
2025-10-061,625.01,650.01,601.01,639.0+18.0+1.11%62,400
2025-10-031,605.01,630.01,604.01,621.0+1.0+0.06%33,000
2025-10-021,619.01,627.01,597.01,620.0+5.0+0.31%46,900
2025-10-011,628.01,631.01,591.01,615.0-16.0-0.98%72,200
2025-09-301,602.01,650.01,602.01,631.0+7.0+0.43%40,900
2025-09-291,610.01,645.01,585.01,624.0-3.0-0.18%63,400
2025-09-261,644.01,645.01,619.01,627.0-11.0-0.67%45,300
2025-09-251,635.01,640.01,608.01,638.0+9.0+0.55%46,100
2025-09-241,617.01,642.01,603.01,629.0-11.0-0.67%63,300
2025-09-221,574.01,669.01,563.01,640.0+66.0+4.19%168,200
2025-09-191,580.01,593.01,560.01,574.00.00.00%52,200
2025-09-181,532.01,594.01,526.01,574.0+12.0+0.77%69,300
2025-09-171,562.01,574.01,515.01,562.0-8.0-0.51%54,800
2025-09-161,566.01,595.01,558.01,570.0-2.0-0.13%57,400
2025-09-121,563.01,594.01,560.01,572.0——64,000

直近120営業日分を表示