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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |
| 2024/01/25 | 758 | 765 | 756 | 760 | 7,100 |
| 2024/01/24 | 754 | 757 | 752 | 757 | 3,400 |
| 2024/01/23 | 750 | 754 | 750 | 754 | 4,700 |
| 2024/01/22 | 748 | 751 | 741 | 750 | 2,800 |
| 2024/01/19 | 745 | 749 | 745 | 747 | 1,600 |
| 2024/01/18 | 752 | 752 | 740 | 750 | 6,000 |
| 2024/01/17 | 755 | 755 | 745 | 749 | 3,700 |
| 2024/01/16 | 755 | 755 | 746 | 748 | 3,000 |
| 2024/01/15 | 745 | 756 | 742 | 756 | 12,800 |
| 2024/01/12 | 747 | 747 | 738 | 742 | 5,500 |
| 2024/01/11 | 735 | 780 | 729 | 740 | 33,500 |
| 2024/01/10 | 730 | 733 | 728 | 733 | 6,700 |
| 2024/01/09 | 730 | 731 | 728 | 730 | 4,500 |
| 2024/01/05 | 730 | 731 | 728 | 729 | 4,800 |
| 2024/01/04 | 724 | 729 | 720 | 729 | 12,000 |
| 2023/12/29 | 720 | 720 | 717 | 720 | 3,600 |
| 2023/12/28 | 716 | 719 | 714 | 719 | 2,600 |
| 2023/12/27 | 712 | 716 | 709 | 716 | 2,800 |
| 2023/12/26 | 710 | 715 | 706 | 711 | 8,000 |
| 2023/12/25 | 710 | 716 | 709 | 713 | 6,000 |
| 2023/12/22 | 714 | 714 | 709 | 712 | 3,800 |
| 2023/12/21 | 712 | 715 | 711 | 714 | 5,800 |
| 2023/12/20 | 713 | 716 | 712 | 713 | 2,500 |
| 2023/12/19 | 720 | 720 | 712 | 715 | 3,300 |
| 2023/12/18 | 717 | 719 | 713 | 719 | 4,100 |
| 2023/12/15 | 720 | 720 | 714 | 718 | 3,100 |
| 2023/12/14 | 725 | 725 | 716 | 716 | 4,100 |
| 2023/12/13 | 718 | 724 | 717 | 724 | 1,400 |
| 2023/12/12 | 720 | 723 | 719 | 719 | 1,500 |
| 2023/12/11 | 724 | 727 | 719 | 720 | 3,900 |
| 2023/12/08 | 723 | 726 | 721 | 721 | 2,900 |
| 2023/12/07 | 720 | 730 | 720 | 726 | 4,400 |
| 2023/12/06 | 718 | 720 | 715 | 720 | 2,400 |
| 2023/12/05 | 729 | 733 | 714 | 719 | 17,800 |
| 2023/12/04 | 729 | 739 | 727 | 729 | 12,000 |
| 2023/12/01 | 730 | 730 | 719 | 725 | 9,300 |
| 2023/11/30 | 722 | 725 | 715 | 725 | 4,200 |
| 2023/11/29 | 724 | 727 | 722 | 722 | 3,000 |
| 2023/11/28 | 722 | 724 | 721 | 721 | 1,800 |
| 2023/11/27 | 722 | 725 | 719 | 722 | 5,900 |
| 2023/11/24 | 718 | 725 | 718 | 721 | 1,400 |
| 2023/11/22 | 713 | 722 | 713 | 717 | 4,500 |
| 2023/11/21 | 715 | 718 | 714 | 718 | 3,100 |
| 2023/11/20 | 724 | 725 | 715 | 719 | 4,100 |
| 2023/11/17 | 708 | 719 | 707 | 719 | 5,200 |
| 2023/11/16 | 705 | 710 | 705 | 708 | 3,400 |
| 2023/11/15 | 705 | 707 | 701 | 707 | 4,900 |
| 2023/11/14 | 706 | 706 | 701 | 702 | 1,100 |
| 2023/11/13 | 712 | 712 | 698 | 706 | 14,600 |
| 2023/11/10 | 713 | 713 | 706 | 710 | 4,300 |
| 2023/11/09 | 722 | 722 | 705 | 718 | 9,400 |
| 2023/11/08 | 727 | 727 | 712 | 720 | 8,100 |
| 2023/11/07 | 698 | 709 | 698 | 709 | 2,400 |
| 2023/11/06 | 704 | 704 | 698 | 704 | 2,000 |
| 2023/11/02 | 703 | 704 | 702 | 704 | 1,200 |
| 2023/11/01 | 701 | 703 | 690 | 696 | 14,800 |
| 2023/10/31 | 699 | 700 | 697 | 700 | 1,700 |
| 2023/10/30 | 691 | 700 | 691 | 696 | 2,400 |
| 2023/10/27 | 695 | 707 | 695 | 706 | 6,700 |
| 2023/10/26 | 693 | 700 | 693 | 699 | 1,700 |
| 2023/10/25 | 696 | 700 | 695 | 697 | 4,500 |
| 2023/10/24 | 704 | 704 | 696 | 696 | 14,300 |
| 2023/10/23 | 709 | 709 | 704 | 704 | 2,100 |
| 2023/10/20 | 708 | 712 | 708 | 709 | 5,700 |
| 2023/10/19 | 706 | 711 | 706 | 708 | 2,300 |
| 2023/10/18 | 718 | 718 | 712 | 712 | 2,800 |
| 2023/10/17 | 710 | 714 | 708 | 710 | 1,900 |
| 2023/10/16 | 710 | 715 | 703 | 704 | 3,400 |
| 2023/10/13 | 713 | 713 | 706 | 710 | 3,000 |
| 2023/10/12 | 720 | 720 | 715 | 717 | 1,600 |
| 2023/10/11 | 717 | 717 | 712 | 712 | 1,500 |
| 2023/10/10 | 720 | 720 | 709 | 717 | 4,300 |
| 2023/10/06 | 700 | 707 | 698 | 707 | 5,500 |
| 2023/10/05 | 684 | 699 | 684 | 694 | 6,300 |
| 2023/10/04 | 700 | 710 | 684 | 684 | 28,700 |
| 2023/10/03 | 709 | 709 | 701 | 701 | 9,800 |