日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 521 529 516 525 9,500
2020/12/29 518 519 516 519 8,900
2020/12/28 513 515 507 515 16,500
2020/12/25 517 519 511 512 15,800
2020/12/24 517 520 515 516 8,000
2020/12/23 520 528 520 520 13,100
2020/12/22 537 537 527 527 8,600
2020/12/21 534 540 531 540 6,800
2020/12/18 543 543 535 538 5,000
2020/12/17 543 543 538 543 1,800
2020/12/16 541 543 531 543 14,500
2020/12/15 529 541 524 541 13,200
2020/12/14 526 548 522 525 30,000
2020/12/11 528 534 528 531 2,600
2020/12/10 535 539 529 530 9,100
2020/12/09 536 542 530 534 12,000
2020/12/08 552 552 535 536 15,400
2020/12/07 557 557 545 548 8,000
2020/12/04 553 559 550 559 5,900
2020/12/03 549 559 549 558 6,900
2020/12/02 568 568 549 549 12,100
2020/12/01 569 580 561 563 12,800
2020/11/30 557 563 557 563 2,200
2020/11/27 555 560 555 557 3,300
2020/11/26 554 558 550 555 3,600
2020/11/25 549 555 545 555 12,300
2020/11/24 548 550 542 548 9,200
2020/11/20 547 551 545 551 3,400
2020/11/19 553 555 547 547 8,600
2020/11/18 563 563 553 556 3,400
2020/11/17 557 561 552 553 3,100
2020/11/16 557 560 555 556 2,000
2020/11/13 562 562 556 557 1,800
2020/11/12 560 565 558 560 6,600
2020/11/11 560 565 556 558 3,500
2020/11/10 563 566 553 559 11,600
2020/11/09 565 580 551 553 45,600
2020/11/06 546 636 546 585 189,000
2020/11/05 555 555 534 536 32,700
2020/11/04 580 580 571 571 3,400
2020/11/02 583 583 574 579 2,700
2020/10/30 564 574 563 565 5,000
2020/10/29 555 562 555 561 1,200
2020/10/28 562 565 553 560 8,000
2020/10/27 574 579 564 564 7,700
2020/10/26 592 592 574 574 8,300
2020/10/23 591 591 587 587 1,500
2020/10/22 590 593 587 587 2,400
2020/10/21 581 592 581 590 1,000
2020/10/20 589 591 589 591 2,200
2020/10/19 581 583 573 583 3,800
2020/10/16 591 591 581 581 4,000
2020/10/15 592 592 582 585 6,300
2020/10/14 594 598 587 598 3,600
2020/10/13 593 595 590 594 1,500
2020/10/12 596 600 593 593 2,800
2020/10/09 600 606 595 600 3,900
2020/10/08 599 608 596 600 10,700
2020/10/07 578 599 578 599 17,100
2020/10/06 572 582 571 578 4,200
2020/10/05 570 580 565 569 7,700
2020/10/02 615 616 567 570 15,000
2020/09/30 584 610 581 610 9,500
2020/09/29 565 592 562 590 9,700
2020/09/28 557 595 557 578 16,800
2020/09/25 554 558 554 557 3,600
2020/09/24 555 555 549 549 11,000
2020/09/23 555 559 551 555 8,100
2020/09/18 566 566 559 559 5,900
2020/09/17 557 561 555 559 2,900
2020/09/16 556 562 556 561 2,500
2020/09/15 559 560 556 556 1,700
2020/09/14 558 563 556 559 8,500
2020/09/11 541 555 541 554 11,800
2020/09/10 540 543 540 541 3,000
2020/09/09 540 540 540 540 700
2020/09/08 540 540 536 536 1,600
2020/09/07 539 540 535 536 2,100
2020/09/04 533 544 533 541 4,600
2020/09/03 543 544 530 543 10,100
2020/09/02 544 544 540 541 3,400
2020/09/01 545 545 538 540 7,500
2020/08/31 526 531 525 531 3,900
2020/08/28 527 529 523 526 7,200
2020/08/27 530 530 525 526 2,700
2020/08/26 530 530 529 530 2,200
2020/08/25 531 531 528 531 1,700
2020/08/24 533 533 527 531 2,100
2020/08/21 530 533 530 533 500
2020/08/20 534 534 529 530 2,700
2020/08/19 520 530 517 529 5,500
2020/08/18 523 523 520 520 4,300
2020/08/17 525 525 521 523 3,500
2020/08/14 525 531 520 531 3,700
2020/08/13 527 527 520 520 6,100
2020/08/12 515 525 515 522 6,500
2020/08/11 503 517 502 515 10,300
2020/08/07 513 514 503 503 6,000
2020/08/06 525 528 511 513 13,600
2020/08/05 543 543 535 535 2,700
2020/08/04 545 545 532 536 7,700
2020/08/03 534 551 534 541 10,700
2020/07/31 563 565 534 541 8,400
2020/07/30 554 563 554 559 1,900
2020/07/29 571 572 554 554 8,600
2020/07/28 583 583 573 573 2,300
2020/07/27 581 582 580 581 3,500
2020/07/22 579 583 578 583 3,600
2020/07/21 581 583 580 583 4,700
2020/07/20 587 587 580 585 4,300
2020/07/17 585 587 583 587 10,400
2020/07/16 587 592 587 591 7,100
2020/07/15 593 598 592 595 1,400
2020/07/14 591 593 591 593 1,300
2020/07/13 609 609 587 597 4,800
2020/07/10 597 597 581 581 8,300
2020/07/09 591 602 591 597 8,900
2020/07/08 588 595 588 593 2,400
2020/07/07 599 599 590 591 2,600
2020/07/06 602 602 597 598 2,500
2020/07/03 590 592 590 592 400
2020/07/02 604 604 590 590 4,800
2020/07/01 614 615 602 602 6,400
2020/06/30 598 605 592 605 6,700
2020/06/29 587 599 585 589 9,200
2020/06/26 585 589 583 587 5,600
2020/06/25 594 594 584 585 5,900
2020/06/24 598 600 597 597 1,400
2020/06/23 594 598 594 596 1,800
2020/06/22 597 597 594 596 1,300
2020/06/19 594 597 594 597 2,500
2020/06/18 611 611 596 599 5,000
2020/06/17 605 605 593 602 3,700
2020/06/16 592 606 592 605 8,500
2020/06/15 608 608 590 590 10,100
2020/06/12 589 615 588 610 15,300
2020/06/11 656 660 627 628 10,000
2020/06/10 616 660 602 655 44,600
2020/06/09 593 619 593 618 18,000
2020/06/08 595 596 592 593 10,500
2020/06/05 592 597 591 592 4,600
2020/06/04 591 594 588 592 6,100
2020/06/03 591 595 588 590 6,000
2020/06/02 598 598 587 591 7,000
2020/06/01 604 607 591 598 13,300
2020/05/29 590 594 586 594 5,200
2020/05/28 598 598 590 590 5,400
2020/05/27 578 601 569 588 27,600
2020/05/26 580 580 568 577 16,100
2020/05/25 580 580 570 578 10,400
2020/05/22 587 587 577 582 2,000
2020/05/21 586 589 575 577 12,600
2020/05/20 575 582 571 576 9,200
2020/05/19 595 599 573 580 10,600
2020/05/18 575 590 575 578 5,200
2020/05/15 591 600 561 585 27,100
2020/05/14 560 596 560 592 24,800
2020/05/13 553 567 553 558 7,200
2020/05/12 550 559 550 553 4,900
2020/05/11 558 558 540 554 9,200
2020/05/08 532 533 524 531 9,300
2020/05/07 512 530 511 525 17,500
2020/05/01 516 517 503 504 13,700
2020/04/30 500 529 497 515 30,200
2020/04/28 499 499 493 495 7,400
2020/04/27 493 496 486 496 8,300
2020/04/24 498 502 484 485 6,800
2020/04/23 491 500 490 500 4,500
2020/04/22 506 507 491 491 9,700
2020/04/21 511 519 500 505 5,800
2020/04/20 516 516 510 516 5,000
2020/04/17 511 520 506 506 6,400
2020/04/16 512 517 505 511 4,900
2020/04/15 517 518 511 511 6,400
2020/04/14 510 518 510 517 3,400
2020/04/13 517 520 509 509 3,400
2020/04/10 519 519 508 516 6,400
2020/04/09 504 521 504 510 5,200
2020/04/08 497 509 484 504 17,500
2020/04/07 480 508 480 497 15,300
2020/04/06 457 473 457 473 17,700
2020/04/03 496 504 461 465 22,800
2020/04/02 511 511 495 496 10,600
2020/04/01 546 546 505 517 12,500
2020/03/31 560 560 524 539 15,100
2020/03/30 593 593 545 545 23,000
2020/03/27 600 628 590 627 38,200
2020/03/26 590 619 568 600 16,300
2020/03/25 573 599 573 595 18,500
2020/03/24 531 555 531 553 11,900
2020/03/23 513 535 508 522 10,600
2020/03/19 549 575 510 518 34,400
2020/03/18 569 569 539 539 22,500
2020/03/17 501 539 493 539 29,600
2020/03/16 516 540 512 523 16,000
2020/03/13 520 548 506 511 46,100
2020/03/12 600 604 555 570 49,000
2020/03/11 630 630 595 614 34,900
2020/03/10 577 635 577 620 51,200
2020/03/09 670 670 615 617 40,900
2020/03/06 687 692 676 686 17,700
2020/03/05 719 719 689 699 30,800
2020/03/04 694 715 694 702 11,500
2020/03/03 740 740 696 700 39,700
2020/03/02 678 730 678 703 43,300
2020/02/28 691 696 659 680 91,700
2020/02/27 740 741 714 718 29,100
2020/02/26 743 754 715 740 73,800
2020/02/25 735 765 735 756 38,000
2020/02/21 770 777 765 772 11,400
2020/02/20 786 786 770 770 17,200
2020/02/19 766 775 761 775 21,700
2020/02/18 777 780 759 768 36,600
2020/02/17 801 801 775 777 73,000
2020/02/14 820 822 803 805 42,300
2020/02/13 825 836 825 829 32,400
2020/02/12 831 864 815 820 201,000
2020/02/10 920 939 912 921 37,500
2020/02/07 930 930 912 926 31,800
2020/02/06 914 924 910 910 41,000
2020/02/05 901 910 887 908 25,400
2020/02/04 863 900 861 899 42,400
2020/02/03 855 875 841 869 34,000
2020/01/31 881 891 867 877 35,200
2020/01/30 901 910 868 873 78,000
2020/01/29 880 918 880 910 42,200
2020/01/28 873 897 872 876 37,400
2020/01/27 895 913 882 887 57,900
2020/01/24 960 961 921 921 62,200
2020/01/23 967 969 955 958 38,400
2020/01/22 962 980 952 972 64,400
2020/01/21 991 992 962 969 99,200
2020/01/20 950 1,000 945 1,000 157,200
2020/01/17 911 945 903 945 74,800
2020/01/16 935 937 915 915 54,000
2020/01/15 950 952 935 938 93,900
2020/01/14 932 960 918 958 267,900
2020/01/10 865 924 865 917 130,700
2020/01/09 860 868 855 859 39,400
2020/01/08 870 870 836 854 53,100
2020/01/07 831 865 826 855 68,800
2020/01/06 825 832 821 830 52,500

このページの先頭へ