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 |
---|---|---|---|---|---|
2022/12/30 | 604 | 624 | 604 | 609 | 11,300 |
2022/12/29 | 600 | 606 | 600 | 602 | 3,300 |
2022/12/28 | 604 | 604 | 598 | 600 | 11,600 |
2022/12/27 | 601 | 603 | 600 | 603 | 4,600 |
2022/12/26 | 601 | 605 | 600 | 601 | 6,900 |
2022/12/23 | 604 | 604 | 599 | 600 | 6,600 |
2022/12/22 | 603 | 604 | 600 | 604 | 3,500 |
2022/12/21 | 600 | 603 | 598 | 600 | 6,000 |
2022/12/20 | 604 | 605 | 600 | 604 | 7,300 |
2022/12/19 | 605 | 605 | 599 | 605 | 10,700 |
2022/12/16 | 601 | 605 | 601 | 605 | 5,200 |
2022/12/15 | 604 | 604 | 600 | 603 | 8,500 |
2022/12/14 | 602 | 604 | 601 | 604 | 5,400 |
2022/12/13 | 602 | 602 | 601 | 602 | 3,100 |
2022/12/12 | 604 | 605 | 600 | 602 | 9,800 |
2022/12/09 | 604 | 604 | 602 | 604 | 2,600 |
2022/12/08 | 607 | 607 | 600 | 602 | 13,100 |
2022/12/07 | 601 | 603 | 601 | 602 | 9,400 |
2022/12/06 | 603 | 603 | 601 | 601 | 5,500 |
2022/12/05 | 605 | 605 | 602 | 603 | 3,100 |
2022/12/02 | 605 | 606 | 600 | 606 | 6,200 |
2022/12/01 | 608 | 608 | 605 | 606 | 2,100 |
2022/11/30 | 606 | 607 | 602 | 607 | 4,200 |
2022/11/29 | 607 | 607 | 603 | 603 | 10,000 |
2022/11/28 | 607 | 607 | 603 | 604 | 4,800 |
2022/11/25 | 604 | 606 | 602 | 606 | 5,000 |
2022/11/24 | 605 | 606 | 588 | 603 | 12,200 |
2022/11/22 | 604 | 606 | 603 | 605 | 7,000 |
2022/11/21 | 604 | 604 | 604 | 604 | 5,500 |
2022/11/18 | 609 | 609 | 604 | 604 | 4,600 |
2022/11/17 | 603 | 604 | 603 | 604 | 1,300 |
2022/11/16 | 601 | 603 | 601 | 603 | 2,800 |
2022/11/15 | 601 | 604 | 599 | 601 | 4,600 |
2022/11/14 | 603 | 604 | 599 | 600 | 4,900 |
2022/11/11 | 602 | 604 | 602 | 602 | 5,200 |
2022/11/10 | 610 | 610 | 597 | 601 | 7,300 |
2022/11/09 | 603 | 608 | 603 | 605 | 1,300 |
2022/11/08 | 595 | 603 | 595 | 603 | 10,300 |
2022/11/07 | 611 | 611 | 585 | 594 | 29,900 |
2022/11/04 | 610 | 611 | 610 | 611 | 1,700 |
2022/11/02 | 609 | 612 | 609 | 612 | 800 |
2022/11/01 | 610 | 613 | 610 | 613 | 3,300 |
2022/10/31 | 609 | 610 | 606 | 610 | 3,500 |
2022/10/28 | 608 | 609 | 608 | 609 | 200 |
2022/10/27 | 607 | 607 | 606 | 606 | 1,300 |
2022/10/26 | 608 | 608 | 606 | 608 | 300 |
2022/10/25 | 605 | 609 | 603 | 605 | 3,100 |
2022/10/24 | 610 | 610 | 600 | 603 | 5,300 |
2022/10/21 | 607 | 607 | 606 | 606 | 400 |
2022/10/20 | 611 | 611 | 606 | 607 | 900 |
2022/10/19 | 607 | 611 | 606 | 606 | 3,100 |
2022/10/18 | 610 | 613 | 609 | 612 | 4,500 |
2022/10/17 | 607 | 607 | 602 | 606 | 3,000 |
2022/10/14 | 608 | 608 | 607 | 607 | 1,300 |
2022/10/13 | 609 | 609 | 605 | 606 | 6,700 |
2022/10/12 | 607 | 607 | 607 | 607 | 1,500 |
2022/10/11 | 609 | 609 | 607 | 607 | 2,900 |
2022/10/07 | 610 | 612 | 602 | 607 | 10,600 |
2022/10/06 | 613 | 613 | 606 | 610 | 3,400 |
2022/10/05 | 611 | 613 | 602 | 602 | 7,900 |
2022/10/04 | 612 | 615 | 609 | 609 | 5,600 |
2022/10/03 | 625 | 625 | 594 | 612 | 10,600 |
2022/09/30 | 614 | 621 | 609 | 619 | 3,000 |
2022/09/29 | 612 | 621 | 611 | 620 | 4,900 |
2022/09/28 | 625 | 632 | 620 | 627 | 5,200 |
2022/09/27 | 621 | 629 | 620 | 629 | 5,900 |
2022/09/26 | 626 | 630 | 620 | 620 | 2,600 |
2022/09/22 | 627 | 630 | 623 | 630 | 2,500 |
2022/09/21 | 630 | 630 | 620 | 629 | 6,100 |
2022/09/20 | 622 | 630 | 622 | 630 | 4,000 |
2022/09/16 | 629 | 629 | 626 | 627 | 1,000 |
2022/09/15 | 628 | 630 | 622 | 630 | 3,000 |
2022/09/14 | 626 | 635 | 626 | 628 | 2,400 |
2022/09/13 | 626 | 629 | 622 | 629 | 2,100 |
2022/09/12 | 627 | 627 | 610 | 618 | 7,400 |
2022/09/09 | 631 | 631 | 623 | 623 | 2,500 |
2022/09/08 | 629 | 629 | 626 | 628 | 1,600 |
2022/09/07 | 627 | 627 | 626 | 627 | 3,000 |
2022/09/06 | 630 | 630 | 620 | 627 | 2,400 |
2022/09/05 | 627 | 631 | 626 | 631 | 4,700 |
2022/09/02 | 622 | 627 | 620 | 627 | 9,100 |
2022/09/01 | 625 | 694 | 614 | 622 | 71,000 |
2022/08/31 | 619 | 622 | 618 | 622 | 2,100 |
2022/08/30 | 615 | 620 | 615 | 619 | 3,400 |
2022/08/29 | 611 | 615 | 610 | 615 | 7,300 |
2022/08/26 | 612 | 613 | 612 | 612 | 2,400 |
2022/08/25 | 612 | 612 | 608 | 612 | 1,500 |
2022/08/24 | 608 | 612 | 608 | 612 | 700 |
2022/08/23 | 612 | 612 | 603 | 610 | 10,500 |
2022/08/22 | 607 | 614 | 607 | 613 | 2,600 |
2022/08/19 | 608 | 611 | 607 | 607 | 2,900 |
2022/08/18 | 614 | 614 | 603 | 610 | 4,700 |
2022/08/17 | 604 | 612 | 604 | 612 | 3,800 |
2022/08/16 | 602 | 606 | 602 | 603 | 5,600 |
2022/08/15 | 611 | 611 | 602 | 605 | 3,900 |
2022/08/12 | 610 | 610 | 600 | 603 | 3,900 |
2022/08/10 | 605 | 607 | 605 | 606 | 900 |
2022/08/09 | 613 | 617 | 602 | 605 | 4,200 |
2022/08/08 | 614 | 614 | 602 | 605 | 5,500 |
2022/08/05 | 615 | 615 | 609 | 609 | 6,500 |
2022/08/04 | 612 | 613 | 605 | 611 | 1,800 |
2022/08/03 | 615 | 615 | 605 | 605 | 500 |
2022/08/02 | 615 | 617 | 610 | 614 | 1,800 |
2022/08/01 | 618 | 618 | 610 | 615 | 4,600 |
2022/07/29 | 608 | 610 | 607 | 610 | 4,200 |
2022/07/28 | 609 | 610 | 608 | 608 | 1,700 |
2022/07/27 | 609 | 609 | 606 | 607 | 2,200 |
2022/07/26 | 605 | 609 | 602 | 609 | 4,700 |
2022/07/25 | 603 | 609 | 601 | 604 | 1,800 |
2022/07/22 | 603 | 603 | 602 | 603 | 1,000 |
2022/07/21 | 603 | 605 | 600 | 603 | 3,700 |
2022/07/20 | 609 | 609 | 603 | 603 | 3,800 |
2022/07/19 | 604 | 607 | 603 | 603 | 900 |
2022/07/15 | 602 | 603 | 601 | 602 | 1,700 |
2022/07/14 | 602 | 603 | 602 | 602 | 1,000 |
2022/07/13 | 600 | 604 | 600 | 602 | 600 |
2022/07/12 | 603 | 603 | 599 | 600 | 3,000 |
2022/07/11 | 598 | 603 | 598 | 599 | 700 |
2022/07/08 | 597 | 601 | 597 | 598 | 2,500 |
2022/07/07 | 599 | 600 | 594 | 595 | 1,400 |
2022/07/06 | 601 | 601 | 599 | 600 | 600 |
2022/07/05 | 597 | 601 | 594 | 601 | 1,400 |
2022/07/04 | 605 | 605 | 596 | 597 | 3,900 |
2022/07/01 | 600 | 600 | 594 | 595 | 5,800 |
2022/06/30 | 594 | 596 | 594 | 595 | 2,300 |
2022/06/29 | 594 | 595 | 593 | 594 | 1,400 |
2022/06/28 | 592 | 595 | 592 | 594 | 2,300 |
2022/06/27 | 593 | 593 | 591 | 592 | 1,600 |
2022/06/24 | 584 | 589 | 584 | 589 | 1,300 |
2022/06/23 | 594 | 594 | 583 | 585 | 6,400 |
2022/06/22 | 592 | 592 | 588 | 590 | 4,700 |
2022/06/21 | 584 | 594 | 584 | 590 | 2,800 |
2022/06/20 | 595 | 596 | 580 | 587 | 7,800 |
2022/06/17 | 583 | 585 | 579 | 585 | 12,300 |
2022/06/16 | 586 | 593 | 586 | 589 | 5,200 |
2022/06/15 | 589 | 590 | 582 | 588 | 10,400 |
2022/06/14 | 597 | 597 | 587 | 589 | 14,600 |
2022/06/13 | 592 | 599 | 591 | 591 | 5,900 |
2022/06/10 | 599 | 599 | 596 | 598 | 4,900 |
2022/06/09 | 603 | 603 | 599 | 599 | 1,700 |
2022/06/08 | 602 | 604 | 599 | 599 | 20,400 |
2022/06/07 | 600 | 603 | 599 | 600 | 4,300 |
2022/06/06 | 598 | 601 | 598 | 601 | 4,000 |
2022/06/03 | 595 | 599 | 595 | 596 | 4,100 |
2022/06/02 | 595 | 598 | 592 | 596 | 4,200 |
2022/06/01 | 595 | 596 | 593 | 594 | 4,300 |
2022/05/31 | 594 | 594 | 589 | 594 | 5,300 |
2022/05/30 | 590 | 595 | 590 | 591 | 2,700 |
2022/05/27 | 593 | 596 | 587 | 587 | 9,000 |
2022/05/26 | 592 | 599 | 592 | 592 | 8,800 |
2022/05/25 | 596 | 597 | 593 | 594 | 1,000 |
2022/05/24 | 597 | 597 | 597 | 597 | 800 |
2022/05/23 | 592 | 599 | 592 | 597 | 3,400 |
2022/05/20 | 587 | 592 | 585 | 592 | 1,800 |
2022/05/19 | 584 | 588 | 583 | 583 | 4,600 |
2022/05/18 | 600 | 600 | 588 | 588 | 9,700 |
2022/05/17 | 596 | 596 | 592 | 593 | 4,900 |
2022/05/16 | 595 | 597 | 592 | 592 | 6,100 |
2022/05/13 | 594 | 596 | 588 | 593 | 6,400 |
2022/05/12 | 600 | 600 | 592 | 593 | 3,900 |
2022/05/11 | 596 | 600 | 594 | 600 | 5,800 |
2022/05/10 | 597 | 602 | 592 | 596 | 6,600 |
2022/05/09 | 611 | 611 | 597 | 597 | 32,300 |
2022/05/06 | 607 | 610 | 606 | 606 | 6,800 |
2022/05/02 | 609 | 609 | 606 | 607 | 3,800 |
2022/04/28 | 605 | 609 | 605 | 609 | 600 |
2022/04/27 | 608 | 608 | 605 | 605 | 800 |
2022/04/26 | 606 | 608 | 606 | 608 | 700 |
2022/04/25 | 606 | 608 | 604 | 604 | 1,700 |
2022/04/22 | 609 | 609 | 607 | 609 | 1,100 |
2022/04/21 | 611 | 611 | 610 | 610 | 400 |
2022/04/20 | 606 | 610 | 605 | 610 | 3,500 |
2022/04/19 | 609 | 609 | 604 | 609 | 4,800 |
2022/04/18 | 606 | 611 | 606 | 611 | 2,400 |
2022/04/15 | 612 | 614 | 603 | 609 | 5,200 |
2022/04/14 | 613 | 613 | 612 | 612 | 400 |
2022/04/13 | 609 | 609 | 606 | 606 | 3,400 |
2022/04/12 | 611 | 612 | 609 | 609 | 500 |
2022/04/11 | 614 | 614 | 605 | 612 | 1,600 |
2022/04/08 | 611 | 618 | 608 | 611 | 2,600 |
2022/04/07 | 612 | 616 | 610 | 614 | 1,900 |
2022/04/06 | 615 | 615 | 612 | 612 | 600 |
2022/04/05 | 617 | 618 | 612 | 615 | 1,800 |
2022/04/04 | 618 | 618 | 615 | 617 | 2,700 |
2022/04/01 | 614 | 620 | 608 | 618 | 4,100 |
2022/03/31 | 615 | 615 | 612 | 615 | 3,600 |
2022/03/30 | 602 | 615 | 602 | 613 | 4,600 |
2022/03/29 | 617 | 620 | 615 | 620 | 5,500 |
2022/03/28 | 620 | 620 | 614 | 616 | 4,100 |
2022/03/25 | 622 | 623 | 620 | 623 | 2,300 |
2022/03/24 | 618 | 621 | 615 | 620 | 6,400 |
2022/03/23 | 618 | 620 | 617 | 618 | 8,800 |
2022/03/22 | 617 | 617 | 611 | 617 | 11,800 |
2022/03/18 | 619 | 619 | 614 | 619 | 3,000 |
2022/03/17 | 617 | 617 | 611 | 616 | 3,700 |
2022/03/16 | 615 | 616 | 612 | 612 | 5,800 |
2022/03/15 | 614 | 614 | 611 | 614 | 1,900 |
2022/03/14 | 608 | 616 | 608 | 614 | 3,900 |
2022/03/11 | 610 | 614 | 605 | 605 | 4,200 |
2022/03/10 | 616 | 616 | 605 | 613 | 6,900 |
2022/03/09 | 602 | 615 | 602 | 613 | 7,000 |
2022/03/08 | 616 | 616 | 602 | 602 | 8,900 |
2022/03/07 | 621 | 626 | 616 | 618 | 4,000 |
2022/03/04 | 622 | 623 | 620 | 621 | 1,700 |
2022/03/03 | 627 | 627 | 620 | 624 | 2,100 |
2022/03/02 | 626 | 630 | 626 | 628 | 1,600 |
2022/03/01 | 628 | 630 | 625 | 630 | 2,400 |
2022/02/28 | 619 | 625 | 619 | 625 | 2,100 |
2022/02/25 | 612 | 621 | 612 | 615 | 2,500 |
2022/02/24 | 623 | 624 | 612 | 612 | 5,400 |
2022/02/22 | 624 | 627 | 622 | 625 | 2,500 |
2022/02/21 | 625 | 625 | 622 | 624 | 4,500 |
2022/02/18 | 633 | 633 | 628 | 630 | 3,100 |
2022/02/17 | 625 | 639 | 625 | 631 | 9,800 |
2022/02/16 | 628 | 628 | 625 | 625 | 2,000 |
2022/02/15 | 619 | 625 | 618 | 625 | 4,000 |
2022/02/14 | 625 | 625 | 619 | 622 | 3,500 |
2022/02/10 | 620 | 621 | 618 | 618 | 2,700 |
2022/02/09 | 621 | 624 | 620 | 622 | 1,700 |
2022/02/08 | 620 | 625 | 617 | 625 | 3,400 |
2022/02/07 | 616 | 621 | 611 | 620 | 8,100 |
2022/02/04 | 618 | 619 | 614 | 616 | 1,400 |
2022/02/03 | 614 | 623 | 614 | 618 | 3,000 |
2022/02/02 | 613 | 620 | 613 | 620 | 2,500 |
2022/02/01 | 621 | 621 | 612 | 614 | 3,700 |
2022/01/31 | 615 | 615 | 613 | 615 | 1,700 |
2022/01/28 | 615 | 617 | 606 | 615 | 1,700 |
2022/01/27 | 614 | 617 | 605 | 613 | 1,800 |
2022/01/26 | 611 | 616 | 607 | 616 | 2,100 |
2022/01/25 | 609 | 613 | 609 | 612 | 1,100 |
2022/01/24 | 602 | 612 | 602 | 609 | 3,500 |
2022/01/21 | 613 | 616 | 603 | 612 | 11,200 |
2022/01/20 | 622 | 622 | 616 | 617 | 800 |
2022/01/19 | 619 | 624 | 614 | 616 | 5,700 |
2022/01/18 | 625 | 635 | 625 | 626 | 11,500 |
2022/01/17 | 617 | 620 | 615 | 619 | 3,000 |
2022/01/14 | 610 | 617 | 610 | 617 | 6,800 |
2022/01/13 | 613 | 618 | 613 | 614 | 4,100 |
2022/01/12 | 614 | 617 | 613 | 617 | 2,300 |
2022/01/11 | 610 | 613 | 609 | 613 | 2,000 |
2022/01/07 | 614 | 614 | 605 | 609 | 6,100 |
2022/01/06 | 612 | 614 | 610 | 614 | 5,000 |
2022/01/05 | 612 | 614 | 608 | 610 | 6,400 |
2022/01/04 | 608 | 612 | 603 | 612 | 10,700 |