ＫＨＣ(1451)の株価時系列情報
ＫＨＣ(1451)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/11/18 | 1,124 | 1,124 | 1,124 | 1,124 | 10,500 |
| 2024/11/15 | 1,124 | 1,124 | 1,124 | 1,124 | 1,000 |
| 2024/11/14 | 1,124 | 1,124 | 1,124 | 1,124 | 4,600 |
| 2024/11/13 | 1,124 | 1,126 | 1,124 | 1,124 | 2,700 |
| 2024/11/12 | 1,124 | 1,126 | 1,124 | 1,124 | 2,500 |
| 2024/11/11 | 1,124 | 1,126 | 1,124 | 1,126 | 3,000 |
| 2024/11/08 | 1,124 | 1,125 | 1,124 | 1,124 | 1,100 |
| 2024/11/07 | 1,124 | 1,124 | 1,124 | 1,124 | 2,200 |
| 2024/11/06 | 1,125 | 1,127 | 1,124 | 1,124 | 7,100 |
| 2024/11/05 | 1,123 | 1,125 | 1,123 | 1,123 | 5,600 |
| 2024/11/01 | 1,123 | 1,126 | 1,123 | 1,123 | 1,000 |
| 2024/10/31 | 1,124 | 1,126 | 1,123 | 1,123 | 700 |
| 2024/10/30 | 1,126 | 1,126 | 1,124 | 1,124 | 3,500 |
| 2024/10/29 | 1,123 | 1,125 | 1,123 | 1,123 | 8,000 |
| 2024/10/28 | 1,123 | 1,124 | 1,123 | 1,123 | 1,900 |
| 2024/10/25 | 1,123 | 1,125 | 1,123 | 1,125 | 3,900 |
| 2024/10/24 | 1,123 | 1,125 | 1,122 | 1,123 | 2,900 |
| 2024/10/23 | 1,123 | 1,125 | 1,123 | 1,123 | 5,600 |
| 2024/10/22 | 1,123 | 1,124 | 1,122 | 1,122 | 7,400 |
| 2024/10/21 | 1,122 | 1,123 | 1,121 | 1,122 | 7,900 |
| 2024/10/18 | 1,121 | 1,122 | 1,121 | 1,122 | 1,900 |
| 2024/10/17 | 1,121 | 1,121 | 1,121 | 1,121 | 500 |
| 2024/10/16 | 1,121 | 1,121 | 1,120 | 1,120 | 3,100 |
| 2024/10/15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,400 |
| 2024/10/11 | 1,120 | 1,121 | 1,120 | 1,120 | 9,000 |
| 2024/10/10 | 1,121 | 1,121 | 1,120 | 1,120 | 2,100 |
| 2024/10/09 | 1,121 | 1,122 | 1,121 | 1,121 | 2,100 |
| 2024/10/08 | 1,122 | 1,124 | 1,121 | 1,124 | 4,500 |
| 2024/10/07 | 1,123 | 1,125 | 1,119 | 1,125 | 80,100 |
| 2024/10/04 | 1,124 | 1,125 | 1,123 | 1,125 | 46,800 |
| 2024/10/03 | 1,125 | 1,125 | 1,124 | 1,124 | 35,400 |
| 2024/10/02 | 1,125 | 1,125 | 1,124 | 1,124 | 18,200 |
| 2024/10/01 | 1,125 | 1,127 | 1,125 | 1,125 | 30,700 |
| 2024/09/30 | 1,125 | 1,126 | 1,125 | 1,125 | 14,500 |
| 2024/09/27 | 1,126 | 1,127 | 1,126 | 1,127 | 136,300 |
| 2024/09/26 | 1,124 | 1,125 | 1,124 | 1,124 | 152,100 |
| 2024/09/25 | 1,124 | 1,124 | 1,123 | 1,123 | 35,900 |
| 2024/09/24 | 1,123 | 1,124 | 1,123 | 1,123 | 57,400 |
| 2024/09/20 | 1,124 | 1,124 | 1,123 | 1,123 | 43,500 |
| 2024/09/19 | 1,123 | 1,124 | 1,123 | 1,124 | 7,100 |
| 2024/09/18 | 1,124 | 1,124 | 1,123 | 1,123 | 31,700 |
| 2024/09/17 | 1,124 | 1,124 | 1,123 | 1,123 | 17,800 |
| 2024/09/13 | 1,124 | 1,125 | 1,124 | 1,124 | 40,100 |
| 2024/09/12 | 1,124 | 1,124 | 1,124 | 1,124 | 56,500 |
| 2024/09/11 | 1,124 | 1,124 | 1,124 | 1,124 | 55,700 |
| 2024/09/10 | 1,124 | 1,125 | 1,124 | 1,124 | 50,600 |
| 2024/09/09 | 1,124 | 1,124 | 1,123 | 1,123 | 48,200 |
| 2024/09/06 | 1,124 | 1,125 | 1,124 | 1,124 | 68,600 |
| 2024/09/05 | 1,124 | 1,124 | 1,124 | 1,124 | 36,500 |
| 2024/09/04 | 1,124 | 1,125 | 1,124 | 1,124 | 41,000 |
| 2024/09/03 | 1,124 | 1,125 | 1,124 | 1,124 | 53,900 |
| 2024/09/02 | 1,124 | 1,125 | 1,123 | 1,123 | 150,500 |
| 2024/08/30 | 1,124 | 1,125 | 1,123 | 1,124 | 107,700 |
| 2024/08/29 | 1,124 | 1,125 | 1,123 | 1,125 | 697,600 |
| 2024/08/28 | 1,000 | 1,000 | 1,000 | 1,000 | 15,300 |
| 2024/08/27 | 850 | 850 | 850 | 850 | 10,500 |
| 2024/08/26 | 701 | 704 | 694 | 700 | 1,900 |
| 2024/08/23 | 702 | 704 | 695 | 700 | 2,400 |
| 2024/08/22 | 700 | 714 | 697 | 698 | 4,500 |
| 2024/08/21 | 687 | 703 | 687 | 699 | 1,600 |
| 2024/08/20 | 700 | 710 | 686 | 695 | 6,200 |
| 2024/08/19 | 687 | 694 | 687 | 694 | 4,600 |
| 2024/08/16 | 690 | 690 | 688 | 689 | 2,100 |
| 2024/08/15 | 685 | 690 | 684 | 685 | 6,000 |
| 2024/08/14 | 683 | 687 | 679 | 687 | 4,100 |
| 2024/08/13 | 687 | 687 | 667 | 683 | 5,200 |
| 2024/08/09 | 678 | 686 | 670 | 678 | 6,600 |
| 2024/08/08 | 694 | 694 | 658 | 677 | 9,800 |
| 2024/08/07 | 705 | 715 | 670 | 696 | 5,400 |
| 2024/08/06 | 639 | 713 | 638 | 708 | 7,900 |
| 2024/08/05 | 720 | 720 | 608 | 639 | 22,600 |
| 2024/08/02 | 730 | 734 | 720 | 720 | 9,400 |
| 2024/08/01 | 741 | 742 | 735 | 741 | 3,000 |
| 2024/07/31 | 739 | 741 | 735 | 741 | 2,500 |
| 2024/07/30 | 740 | 740 | 737 | 739 | 800 |
| 2024/07/29 | 737 | 741 | 733 | 741 | 3,300 |
| 2024/07/26 | 736 | 740 | 734 | 740 | 1,300 |
| 2024/07/25 | 736 | 740 | 730 | 736 | 4,700 |
| 2024/07/24 | 739 | 740 | 739 | 739 | 1,600 |
| 2024/07/23 | 738 | 739 | 736 | 739 | 700 |
| 2024/07/22 | 743 | 743 | 732 | 738 | 9,600 |
| 2024/07/19 | 736 | 740 | 736 | 736 | 1,500 |
| 2024/07/18 | 740 | 740 | 735 | 736 | 5,900 |
| 2024/07/17 | 737 | 740 | 734 | 740 | 2,300 |
| 2024/07/16 | 735 | 735 | 734 | 734 | 1,400 |
| 2024/07/12 | 735 | 736 | 732 | 735 | 4,000 |
| 2024/07/11 | 737 | 740 | 737 | 737 | 2,000 |
| 2024/07/10 | 733 | 735 | 732 | 735 | 3,800 |
| 2024/07/09 | 734 | 734 | 734 | 734 | 800 |
| 2024/07/08 | 734 | 734 | 734 | 734 | 400 |
| 2024/07/05 | 738 | 738 | 734 | 734 | 2,100 |
| 2024/07/04 | 737 | 738 | 732 | 733 | 4,300 |
| 2024/07/03 | 738 | 740 | 738 | 740 | 800 |
| 2024/07/02 | 737 | 740 | 737 | 740 | 1,400 |
| 2024/07/01 | 744 | 744 | 734 | 737 | 5,600 |
| 2024/06/28 | 736 | 741 | 736 | 740 | 2,100 |
| 2024/06/27 | 735 | 736 | 735 | 736 | 500 |
| 2024/06/26 | 736 | 736 | 736 | 736 | 1,000 |
| 2024/06/25 | 736 | 736 | 732 | 736 | 1,400 |
| 2024/06/24 | 735 | 735 | 732 | 732 | 800 |
| 2024/06/21 | 730 | 735 | 729 | 735 | 1,200 |
| 2024/06/20 | 733 | 733 | 729 | 733 | 1,900 |
| 2024/06/19 | 736 | 736 | 732 | 733 | 1,700 |
| 2024/06/18 | 744 | 744 | 735 | 741 | 2,700 |
| 2024/06/17 | 733 | 736 | 731 | 735 | 1,500 |
| 2024/06/14 | 731 | 734 | 731 | 732 | 1,000 |
| 2024/06/13 | 729 | 732 | 729 | 732 | 1,000 |
| 2024/06/12 | 734 | 735 | 732 | 732 | 4,000 |
| 2024/06/11 | 731 | 735 | 731 | 734 | 1,800 |
| 2024/06/10 | 728 | 729 | 726 | 729 | 3,300 |
| 2024/06/07 | 729 | 738 | 729 | 729 | 2,600 |
| 2024/06/06 | 731 | 734 | 729 | 729 | 1,400 |
| 2024/06/05 | 733 | 733 | 730 | 731 | 800 |
| 2024/06/04 | 736 | 736 | 733 | 733 | 1,900 |
| 2024/06/03 | 724 | 726 | 721 | 725 | 6,300 |
| 2024/05/31 | 728 | 728 | 722 | 724 | 4,000 |
| 2024/05/30 | 730 | 731 | 722 | 723 | 13,000 |
| 2024/05/29 | 740 | 740 | 730 | 732 | 10,900 |
| 2024/05/28 | 738 | 745 | 737 | 744 | 3,700 |
| 2024/05/27 | 739 | 739 | 737 | 737 | 2,600 |
| 2024/05/24 | 738 | 744 | 738 | 739 | 2,400 |
| 2024/05/23 | 742 | 742 | 736 | 737 | 3,200 |
| 2024/05/22 | 743 | 747 | 742 | 742 | 2,600 |
| 2024/05/21 | 743 | 743 | 742 | 743 | 3,500 |
| 2024/05/20 | 745 | 745 | 742 | 744 | 10,400 |
| 2024/05/17 | 735 | 753 | 735 | 745 | 13,300 |
| 2024/05/16 | 742 | 742 | 731 | 731 | 7,400 |
| 2024/05/15 | 741 | 743 | 741 | 742 | 2,700 |
| 2024/05/14 | 738 | 743 | 738 | 743 | 4,900 |
| 2024/05/13 | 736 | 742 | 735 | 741 | 3,200 |
| 2024/05/10 | 741 | 741 | 735 | 737 | 6,300 |
| 2024/05/09 | 733 | 742 | 733 | 734 | 9,300 |
| 2024/05/08 | 738 | 750 | 738 | 743 | 24,200 |
| 2024/05/07 | 741 | 741 | 739 | 739 | 3,400 |
| 2024/05/02 | 740 | 743 | 739 | 742 | 2,500 |
| 2024/05/01 | 742 | 742 | 735 | 742 | 6,400 |
| 2024/04/30 | 740 | 742 | 737 | 742 | 2,600 |
| 2024/04/26 | 741 | 741 | 740 | 740 | 1,500 |
| 2024/04/25 | 738 | 740 | 738 | 740 | 1,500 |
| 2024/04/24 | 735 | 743 | 735 | 740 | 1,600 |
| 2024/04/23 | 742 | 742 | 735 | 737 | 4,700 |
| 2024/04/22 | 728 | 741 | 728 | 741 | 1,600 |
| 2024/04/19 | 735 | 735 | 720 | 725 | 6,700 |
| 2024/04/18 | 743 | 743 | 735 | 740 | 3,300 |
| 2024/04/17 | 734 | 743 | 730 | 743 | 5,400 |
| 2024/04/16 | 742 | 742 | 734 | 734 | 4,800 |
| 2024/04/15 | 743 | 743 | 742 | 743 | 1,700 |
| 2024/04/12 | 749 | 749 | 741 | 743 | 2,700 |
| 2024/04/11 | 744 | 745 | 742 | 744 | 7,400 |
| 2024/04/10 | 743 | 743 | 740 | 742 | 8,400 |
| 2024/04/09 | 744 | 746 | 744 | 744 | 1,500 |
| 2024/04/08 | 745 | 746 | 743 | 744 | 7,600 |
| 2024/04/05 | 744 | 745 | 742 | 743 | 3,900 |
| 2024/04/04 | 744 | 747 | 744 | 747 | 1,300 |
| 2024/04/03 | 744 | 745 | 740 | 744 | 7,800 |
| 2024/04/02 | 749 | 749 | 744 | 744 | 2,400 |
| 2024/04/01 | 752 | 756 | 747 | 749 | 7,000 |
| 2024/03/29 | 748 | 752 | 748 | 751 | 11,700 |
| 2024/03/28 | 741 | 745 | 740 | 743 | 9,400 |
| 2024/03/27 | 757 | 762 | 756 | 760 | 12,100 |
| 2024/03/26 | 758 | 760 | 750 | 757 | 16,200 |
| 2024/03/25 | 758 | 760 | 756 | 758 | 6,200 |
| 2024/03/22 | 758 | 758 | 753 | 757 | 24,900 |
| 2024/03/21 | 759 | 759 | 753 | 757 | 8,500 |
| 2024/03/19 | 760 | 760 | 753 | 757 | 11,600 |
| 2024/03/18 | 758 | 759 | 751 | 757 | 9,400 |
| 2024/03/15 | 755 | 758 | 753 | 757 | 9,000 |
| 2024/03/14 | 754 | 755 | 751 | 755 | 2,500 |
| 2024/03/13 | 757 | 757 | 751 | 754 | 2,700 |
| 2024/03/12 | 753 | 763 | 750 | 754 | 15,700 |
| 2024/03/11 | 750 | 753 | 748 | 753 | 7,600 |
| 2024/03/08 | 751 | 753 | 750 | 750 | 4,100 |
| 2024/03/07 | 752 | 755 | 752 | 753 | 3,200 |
| 2024/03/06 | 751 | 754 | 751 | 754 | 1,700 |
| 2024/03/05 | 754 | 755 | 751 | 752 | 2,000 |
| 2024/03/04 | 756 | 756 | 750 | 754 | 3,900 |
| 2024/03/01 | 760 | 761 | 745 | 746 | 11,200 |
| 2024/02/29 | 751 | 757 | 751 | 756 | 8,900 |
| 2024/02/28 | 752 | 757 | 751 | 751 | 4,200 |
| 2024/02/27 | 753 | 757 | 752 | 755 | 3,400 |
| 2024/02/26 | 752 | 753 | 750 | 753 | 2,400 |
| 2024/02/22 | 755 | 758 | 752 | 752 | 3,600 |
| 2024/02/21 | 754 | 755 | 753 | 754 | 1,000 |
| 2024/02/20 | 756 | 756 | 753 | 754 | 2,700 |
| 2024/02/19 | 749 | 754 | 748 | 752 | 6,100 |
| 2024/02/16 | 745 | 750 | 744 | 749 | 7,000 |
| 2024/02/15 | 753 | 756 | 747 | 751 | 3,100 |
| 2024/02/14 | 757 | 757 | 750 | 752 | 8,700 |
| 2024/02/13 | 752 | 759 | 752 | 757 | 6,800 |
| 2024/02/09 | 758 | 760 | 751 | 754 | 5,600 |
| 2024/02/08 | 760 | 762 | 757 | 762 | 2,400 |
| 2024/02/07 | 759 | 762 | 758 | 760 | 2,500 |
| 2024/02/06 | 763 | 763 | 755 | 759 | 3,700 |
| 2024/02/05 | 760 | 762 | 755 | 755 | 8,900 |
| 2024/02/02 | 758 | 758 | 755 | 757 | 3,200 |
| 2024/02/01 | 757 | 759 | 757 | 757 | 3,200 |
| 2024/01/31 | 749 | 757 | 749 | 755 | 2,900 |
| 2024/01/30 | 750 | 755 | 750 | 753 | 2,500 |
| 2024/01/29 | 752 | 752 | 750 | 750 | 8,200 |
| 2024/01/26 | 760 | 763 | 750 | 752 | 11,000 |