KP Tissue Inc (KPT)

KPT
🏛️ カナダ →
9.52
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 9.00 9.09 8.90 9.02 0.0M
2023-12-28 9.25 9.25 9.03 9.15 0.0M
2023-12-27 9.00 9.05 8.99 8.99 0.0M
2023-12-22 9.10 9.10 8.99 9.03 0.0M
2023-12-21 9.05 9.05 8.96 9.00 0.0M
2023-12-20 9.02 9.08 9.00 9.00 0.0M
2023-12-19 9.00 9.05 8.99 9.05 0.0M
2023-12-18 9.01 9.08 8.99 9.00 0.0M
2023-12-15 9.11 9.13 8.90 9.05 0.0M
2023-12-14 9.06 9.10 9.01 9.01 0.1M
2023-12-13 8.98 9.14 8.95 9.10 0.1M
2023-12-12 9.06 9.07 8.98 9.03 0.0M
2023-12-11 9.05 9.08 9.02 9.05 0.0M
2023-12-08 9.13 9.13 8.99 9.05 0.0M
2023-12-07 9.41 9.41 8.89 9.00 0.1M
2023-12-06 9.35 9.40 9.20 9.20 0.0M
2023-12-05 9.37 9.43 9.30 9.38 0.0M
2023-12-04 9.34 9.45 9.34 9.35 0.0M
2023-12-01 9.42 9.42 9.35 9.37 0.0M
2023-11-30 9.31 9.38 9.25 9.35 0.0M
2023-11-29 9.38 9.39 9.30 9.39 0.0M
2023-11-28 9.45 9.45 9.30 9.38 0.0M
2023-11-27 9.42 9.54 9.42 9.45 0.0M
2023-11-24 9.52 9.52 9.48 9.48 0.0M
2023-11-23 9.41 9.59 9.41 9.59 0.0M
2023-11-22 9.46 9.48 9.41 9.43 0.0M
2023-11-21 9.53 9.57 9.46 9.47 0.0M
2023-11-20 9.72 9.72 9.45 9.52 0.0M
2023-11-17 9.56 9.58 9.40 9.40 0.0M
2023-11-16 9.55 9.60 9.52 9.55 0.0M
2023-11-15 9.70 9.70 9.56 9.60 0.0M
2023-11-14 9.63 9.72 9.62 9.72 0.0M
2023-11-13 9.65 9.70 9.60 9.60 0.0M
2023-11-10 9.75 9.75 9.68 9.69 0.0M
2023-11-09 9.75 9.87 9.75 9.76 0.0M
2023-11-08 9.46 9.68 9.45 9.68 0.0M
2023-11-07 9.40 9.42 9.33 9.35 0.0M
2023-11-06 9.45 9.48 9.43 9.48 0.0M
2023-11-03 9.30 9.44 9.29 9.38 0.0M
2023-11-02 9.57 9.57 9.15 9.35 0.0M
2023-11-01 9.48 9.49 9.38 9.47 0.0M
2023-10-31 9.53 9.53 9.44 9.44 0.0M
2023-10-30 9.61 9.61 9.40 9.49 0.0M
2023-10-27 9.38 9.46 9.35 9.40 0.0M
2023-10-26 9.40 9.40 9.23 9.36 0.0M
2023-10-25 9.68 9.68 9.38 9.38 0.0M
2023-10-24 9.75 9.75 9.62 9.62 0.0M
2023-10-23 10.06 10.06 9.50 9.70 0.0M
2023-10-20 9.95 9.96 9.95 9.95 0.0M
2023-10-19 9.90 9.96 9.90 9.96 0.0M
2023-10-18 9.90 10.00 9.90 9.95 0.0M
2023-10-17 9.97 10.00 9.95 10.00 0.0M
2023-10-16 10.17 10.17 9.86 9.98 0.0M
2023-10-13 9.92 10.00 9.88 10.00 0.0M
2023-10-12 10.00 10.00 9.90 9.91 0.0M
2023-10-11 9.97 9.98 9.93 9.93 0.0M
2023-10-10 9.88 9.94 9.88 9.90 0.0M
2023-10-06 9.94 10.00 9.87 10.00 0.0M
2023-10-05 9.94 10.00 9.94 10.00 0.0M
2023-10-04 9.80 9.95 9.80 9.93 0.0M
2023-10-03 9.80 9.87 9.80 9.87 0.0M
2023-10-02 9.88 9.89 9.80 9.85 0.0M
2023-09-29 9.95 9.97 9.87 9.87 0.0M
2023-09-28 10.00 10.00 9.87 9.93 0.0M
2023-09-27 10.02 10.02 9.95 10.02 0.0M
2023-09-26 9.95 10.05 9.95 10.01 0.0M
2023-09-25 10.06 10.06 9.96 9.96 0.0M
2023-09-22 10.06 10.19 10.06 10.06 0.0M
2023-09-21 10.15 10.16 10.02 10.06 0.0M
2023-09-20 10.26 10.26 10.15 10.15 0.0M
2023-09-19 10.30 10.30 10.18 10.26 0.0M
2023-09-18 10.18 10.48 10.18 10.27 0.0M
2023-09-15 10.12 10.20 10.12 10.14 0.0M
2023-09-14 10.13 10.15 10.12 10.15 0.0M
2023-09-13 10.11 10.13 10.11 10.11 0.0M
2023-09-12 10.09 10.16 10.09 10.12 0.0M
2023-09-11 10.16 10.16 10.07 10.11 0.0M
2023-09-08 10.09 10.09 10.00 10.06 0.0M
2023-09-07 10.02 10.03 10.00 10.02 0.0M
2023-09-06 10.02 10.12 10.02 10.04 0.0M
2023-09-05 10.10 10.12 10.03 10.12 0.0M
2023-09-01 10.15 10.15 10.02 10.07 0.0M
2023-08-31 10.17 10.17 10.05 10.15 0.0M
2023-08-30 10.11 10.13 10.08 10.13 0.0M
2023-08-29 10.18 10.20 10.11 10.15 0.0M
2023-08-28 10.16 10.22 10.10 10.15 0.0M
2023-08-25 9.96 10.10 9.96 10.10 0.1M
2023-08-24 10.15 10.15 9.88 9.96 0.0M
2023-08-23 10.15 10.15 10.05 10.10 0.0M
2023-08-22 10.11 10.11 10.00 10.07 0.0M
2023-08-21 10.24 10.24 10.10 10.11 0.0M
2023-08-18 10.15 10.15 10.11 10.15 0.0M
2023-08-17 10.22 10.22 10.02 10.15 0.1M
2023-08-16 10.40 10.40 10.31 10.31 0.0M
2023-08-15 10.35 10.35 10.22 10.22 0.0M
2023-08-14 10.40 10.46 10.31 10.31 0.0M
2023-08-11 10.45 10.45 10.44 10.44 0.0M
2023-08-10 10.59 10.61 10.45 10.47 0.0M
2023-08-09 10.36 10.59 10.36 10.59 0.0M
2023-08-08 10.33 10.55 10.33 10.35 0.0M
2023-08-04 10.41 10.45 10.41 10.45 0.0M
2023-08-03 10.49 10.65 10.49 10.60 0.0M
2023-08-02 10.30 10.41 10.30 10.41 0.0M
2023-08-01 10.39 10.45 10.30 10.30 0.0M
2023-07-31 10.67 10.67 10.39 10.39 0.0M
2023-07-28 10.56 10.59 10.32 10.32 0.0M
2023-07-27 10.67 10.68 10.55 10.68 0.0M
2023-07-26 10.82 10.84 10.80 10.80 0.0M
2023-07-25 10.69 10.82 10.61 10.70 0.0M
2023-07-24 10.31 10.58 10.31 10.58 0.0M
2023-07-21 10.50 10.50 10.45 10.50 0.0M
2023-07-20 10.36 10.50 10.36 10.45 0.0M
2023-07-19 10.50 10.70 10.41 10.56 0.0M
2023-07-18 10.29 10.38 10.25 10.38 0.0M
2023-07-17 10.37 10.38 10.18 10.18 0.0M
2023-07-14 10.27 10.36 10.27 10.27 0.0M
2023-07-13 10.39 10.39 10.20 10.38 0.0M
2023-07-12 10.34 10.34 10.18 10.34 0.0M
2023-07-11 10.35 10.35 10.25 10.25 0.0M
2023-07-10 10.31 10.35 10.29 10.35 0.0M
2023-07-06 10.30 10.34 10.28 10.34 0.0M
2023-07-05 10.23 10.29 10.23 10.24 0.0M
2023-07-04 10.30 10.31 10.25 10.31 0.0M
2023-06-30 10.22 10.30 10.22 10.25 0.0M
2023-06-29 10.40 10.40 10.25 10.30 0.0M
2023-06-28 10.49 10.49 10.45 10.45 0.0M
2023-06-27 10.45 10.48 10.40 10.48 0.0M
2023-06-26 10.38 10.47 10.38 10.47 0.0M
2023-06-23 10.37 10.49 10.32 10.36 0.0M
2023-06-22 10.40 10.47 10.36 10.36 0.0M
2023-06-21 10.38 10.47 10.38 10.47 0.0M
2023-06-20 10.37 10.38 10.36 10.37 0.0M
2023-06-19 10.48 10.48 10.43 10.48 0.0M
2023-06-16 10.36 10.43 10.36 10.43 0.0M
2023-06-15 10.43 10.45 10.40 10.45 0.0M
2023-06-14 10.40 10.43 10.37 10.41 0.0M
2023-06-13 10.42 10.42 10.39 10.39 0.0M
2023-06-12 10.38 10.40 10.36 10.40 0.0M
2023-06-09 10.40 10.42 10.34 10.42 0.0M
2023-06-08 10.39 10.44 10.38 10.38 0.0M
2023-06-07 10.45 10.45 10.35 10.45 0.0M
2023-06-06 10.30 10.44 10.30 10.44 0.0M
2023-06-05 10.30 10.39 10.30 10.39 0.0M
2023-06-02 10.35 10.35 10.30 10.30 0.0M
2023-06-01 10.21 10.34 10.21 10.34 0.0M
2023-05-30 10.11 10.35 10.11 10.35 0.0M
2023-05-29 10.34 10.34 10.34 10.34 0.0M
2023-05-26 10.44 10.44 10.31 10.31 0.0M
2023-05-25 10.22 10.47 10.22 10.45 0.0M
2023-05-24 10.38 10.45 10.22 10.34 0.0M
2023-05-23 10.32 10.48 10.32 10.38 0.0M
2023-05-19 10.34 10.44 10.34 10.44 0.0M
2023-05-18 10.31 10.34 10.23 10.27 0.0M
2023-05-17 10.36 10.36 10.27 10.33 0.0M
2023-05-16 10.29 10.38 10.22 10.38 0.0M
2023-05-15 10.16 10.27 10.16 10.26 0.0M
2023-05-12 10.20 10.25 10.18 10.25 0.0M
2023-05-11 10.17 10.28 10.17 10.27 0.0M
2023-05-10 10.18 10.24 10.17 10.17 0.0M
2023-05-09 10.20 10.20 10.20 10.20 0.0M
2023-05-08 10.25 10.25 10.20 10.20 0.0M
2023-05-05 10.25 10.25 10.17 10.21 0.0M
2023-05-04 10.26 10.26 10.17 10.17 0.0M
2023-05-03 10.20 10.20 10.15 10.15 0.0M
2023-05-02 10.25 10.26 10.16 10.16 0.0M
2023-05-01 10.29 10.29 10.20 10.28 0.0M
2023-04-28 10.19 10.19 10.12 10.17 0.0M
2023-04-27 10.28 10.28 10.17 10.18 0.0M
2023-04-26 10.16 10.26 10.16 10.26 0.0M
2023-04-25 10.16 10.20 10.16 10.16 0.0M
2023-04-24 10.20 10.21 10.19 10.21 0.0M
2023-04-21 10.26 10.26 10.18 10.18 0.0M
2023-04-20 10.21 10.21 10.15 10.20 0.0M
2023-04-19 10.22 10.29 10.21 10.21 0.0M
2023-04-18 10.29 10.37 10.21 10.22 0.0M
2023-04-17 10.32 10.34 10.31 10.33 0.0M
2023-04-14 10.21 10.33 10.21 10.33 0.0M
2023-04-13 10.25 10.32 10.21 10.26 0.0M
2023-04-12 10.25 10.25 10.21 10.25 0.0M
2023-04-11 10.24 10.28 10.24 10.26 0.0M
2023-04-10 10.16 10.24 10.16 10.24 0.0M
2023-04-06 10.18 10.29 10.15 10.15 0.0M
2023-04-05 10.12 10.24 10.12 10.18 0.0M
2023-04-04 10.16 10.21 10.15 10.18 0.0M
2023-04-03 10.26 10.26 10.10 10.15 0.0M
2023-03-31 10.20 10.20 10.16 10.20 0.0M
2023-03-30 10.34 10.34 10.15 10.17 0.0M
2023-03-29 10.19 10.26 10.16 10.16 0.0M
2023-03-28 10.25 10.25 10.15 10.16 0.0M
2023-03-27 10.25 10.25 10.17 10.25 0.0M
2023-03-24 10.20 10.25 10.20 10.25 0.0M
2023-03-23 10.16 10.22 10.15 10.17 0.0M
2023-03-22 10.18 10.20 10.13 10.14 0.0M
2023-03-21 10.27 10.27 10.20 10.27 0.0M
2023-03-20 10.18 10.27 10.18 10.27 0.0M
2023-03-17 10.25 10.30 10.15 10.15 0.0M
2023-03-16 10.29 10.30 10.25 10.30 0.0M
2023-03-15 10.25 10.30 10.21 10.23 0.0M
2023-03-14 10.30 10.30 10.20 10.30 0.0M
2023-03-13 10.23 10.36 10.23 10.29 0.0M
2023-03-10 10.27 10.33 10.26 10.33 0.0M
2023-03-09 10.30 10.37 10.28 10.35 0.0M
2023-03-08 10.32 10.33 10.28 10.33 0.0M
2023-03-07 10.30 10.37 10.27 10.31 0.0M
2023-03-06 10.28 10.30 10.28 10.28 0.0M
2023-03-03 10.30 10.37 10.26 10.26 0.0M
2023-03-02 10.26 10.39 10.25 10.25 0.0M
2023-03-01 10.31 10.40 10.31 10.33 0.0M
2023-02-28 10.30 10.39 10.18 10.20 0.0M
2023-02-27 10.27 10.42 10.15 10.15 0.0M
2023-02-24 10.30 10.44 10.30 10.32 0.0M
2023-02-23 10.20 10.40 10.20 10.39 0.0M
2023-02-22 10.36 10.36 10.25 10.25 0.0M
2023-02-21 10.30 10.35 10.26 10.26 0.0M
2023-02-17 10.25 10.40 10.25 10.32 0.0M
2023-02-16 10.29 10.36 10.22 10.31 0.0M
2023-02-15 10.17 10.29 10.17 10.27 0.0M
2023-02-14 10.15 10.30 10.11 10.30 0.0M
2023-02-13 10.10 10.16 10.08 10.14 0.0M
2023-02-10 10.20 10.20 10.08 10.08 0.0M
2023-02-09 10.17 10.25 10.11 10.11 0.0M
2023-02-08 10.10 10.24 10.09 10.24 0.0M
2023-02-07 10.16 10.21 10.08 10.20 0.0M
2023-02-06 10.24 10.24 10.15 10.16 0.0M
2023-02-03 10.20 10.24 10.15 10.24 0.0M
2023-02-02 10.12 10.20 10.09 10.18 0.0M
2023-02-01 10.19 10.19 10.13 10.18 0.0M
2023-01-31 10.16 10.19 10.14 10.19 0.0M
2023-01-30 10.21 10.21 10.13 10.20 0.0M
2023-01-27 10.13 10.24 10.13 10.24 0.0M
2023-01-26 10.21 10.29 10.14 10.22 0.0M
2023-01-25 10.17 10.17 10.12 10.13 0.0M
2023-01-24 10.17 10.17 10.10 10.17 0.0M
2023-01-23 10.13 10.15 10.12 10.13 0.0M
2023-01-20 10.09 10.13 10.09 10.13 0.0M
2023-01-19 10.10 10.13 10.06 10.08 0.0M
2023-01-18 10.08 10.12 10.08 10.09 0.0M
2023-01-17 10.11 10.21 10.08 10.08 0.0M
2023-01-16 10.10 10.23 10.10 10.13 0.0M
2023-01-13 10.26 10.26 10.11 10.13 0.0M
2023-01-12 10.28 10.28 10.14 10.20 0.0M
2023-01-11 10.21 10.21 10.11 10.11 0.0M
2023-01-10 10.21 10.21 10.11 10.12 0.0M
2023-01-09 10.20 10.25 10.10 10.12 0.0M
2023-01-06 10.20 10.26 10.14 10.14 0.0M
2023-01-05 10.19 10.23 10.10 10.20 0.0M
2023-01-04 10.09 10.29 10.09 10.19 0.0M
2023-01-03 10.06 10.09 10.06 10.08 0.0M