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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 741 | 741 | 721 | 721 | 9,800 |
2023/09/29 | 740 | 758 | 716 | 727 | 19,500 |
2023/09/28 | 766 | 768 | 734 | 747 | 13,400 |
2023/09/27 | 767 | 769 | 754 | 768 | 8,400 |
2023/09/26 | 756 | 769 | 754 | 768 | 33,100 |
2023/09/25 | 750 | 757 | 745 | 754 | 28,100 |
2023/09/22 | 747 | 747 | 735 | 745 | 27,200 |
2023/09/21 | 741 | 744 | 737 | 744 | 8,200 |
2023/09/20 | 746 | 746 | 736 | 740 | 13,300 |
2023/09/19 | 733 | 734 | 726 | 733 | 35,000 |
2023/09/15 | 729 | 732 | 727 | 729 | 8,000 |
2023/09/14 | 722 | 727 | 720 | 727 | 6,400 |
2023/09/13 | 723 | 723 | 718 | 723 | 9,500 |
2023/09/12 | 724 | 724 | 717 | 720 | 5,800 |
2023/09/11 | 722 | 723 | 710 | 721 | 4,900 |
2023/09/08 | 717 | 720 | 715 | 718 | 5,300 |
2023/09/07 | 720 | 725 | 717 | 717 | 4,600 |
2023/09/06 | 717 | 720 | 715 | 720 | 12,100 |
2023/09/05 | 715 | 716 | 709 | 716 | 5,100 |
2023/09/04 | 712 | 715 | 707 | 715 | 5,800 |
2023/09/01 | 706 | 713 | 700 | 706 | 10,500 |
2023/08/31 | 715 | 716 | 687 | 706 | 44,600 |
2023/08/30 | 712 | 717 | 704 | 711 | 33,200 |
2023/08/29 | 707 | 710 | 703 | 706 | 5,900 |
2023/08/28 | 707 | 707 | 700 | 703 | 5,200 |
2023/08/25 | 696 | 706 | 687 | 702 | 10,400 |
2023/08/24 | 692 | 698 | 690 | 693 | 7,200 |
2023/08/23 | 693 | 696 | 692 | 696 | 22,400 |
2023/08/22 | 693 | 693 | 689 | 691 | 2,700 |
2023/08/21 | 687 | 689 | 687 | 689 | 2,600 |
2023/08/18 | 692 | 692 | 686 | 687 | 2,400 |
2023/08/17 | 690 | 690 | 684 | 688 | 1,500 |
2023/08/16 | 686 | 690 | 685 | 690 | 2,200 |
2023/08/15 | 685 | 689 | 683 | 686 | 5,900 |
2023/08/14 | 689 | 689 | 682 | 682 | 4,300 |
2023/08/10 | 685 | 685 | 679 | 682 | 1,100 |
2023/08/09 | 694 | 694 | 681 | 688 | 3,300 |
2023/08/08 | 689 | 694 | 686 | 694 | 3,900 |
2023/08/07 | 683 | 683 | 678 | 683 | 3,600 |
2023/08/04 | 674 | 680 | 674 | 676 | 1,500 |
2023/08/03 | 688 | 688 | 675 | 678 | 4,000 |
2023/08/02 | 690 | 690 | 687 | 688 | 2,600 |
2023/08/01 | 689 | 692 | 686 | 690 | 5,800 |
2023/07/31 | 681 | 685 | 681 | 685 | 3,400 |
2023/07/28 | 679 | 682 | 675 | 677 | 2,500 |
2023/07/27 | 683 | 683 | 680 | 681 | 1,600 |
2023/07/26 | 679 | 681 | 679 | 680 | 800 |
2023/07/25 | 681 | 681 | 674 | 679 | 5,200 |
2023/07/24 | 680 | 680 | 676 | 679 | 4,500 |
2023/07/21 | 678 | 679 | 677 | 679 | 600 |
2023/07/20 | 670 | 677 | 669 | 675 | 3,500 |
2023/07/19 | 677 | 677 | 667 | 670 | 2,400 |
2023/07/18 | 666 | 670 | 666 | 668 | 1,300 |
2023/07/14 | 669 | 671 | 666 | 670 | 1,800 |
2023/07/13 | 673 | 673 | 667 | 668 | 2,800 |
2023/07/12 | 676 | 678 | 671 | 672 | 2,000 |
2023/07/11 | 684 | 684 | 676 | 680 | 2,300 |
2023/07/10 | 684 | 684 | 674 | 675 | 4,700 |
2023/07/07 | 680 | 680 | 671 | 679 | 5,600 |
2023/07/06 | 678 | 684 | 671 | 681 | 4,900 |
2023/07/05 | 677 | 680 | 674 | 678 | 22,900 |
2023/07/04 | 673 | 678 | 670 | 677 | 9,200 |
2023/07/03 | 670 | 674 | 665 | 673 | 13,400 |
2023/06/30 | 666 | 667 | 663 | 667 | 23,200 |
2023/06/29 | 663 | 666 | 663 | 665 | 3,600 |
2023/06/28 | 658 | 660 | 657 | 659 | 1,200 |
2023/06/27 | 659 | 659 | 653 | 655 | 1,600 |
2023/06/26 | 655 | 660 | 655 | 659 | 4,100 |
2023/06/23 | 659 | 659 | 650 | 655 | 5,300 |
2023/06/22 | 655 | 659 | 655 | 657 | 2,700 |
2023/06/21 | 653 | 657 | 652 | 657 | 3,900 |
2023/06/20 | 654 | 655 | 653 | 655 | 4,100 |
2023/06/19 | 652 | 653 | 651 | 651 | 3,000 |
2023/06/16 | 649 | 651 | 648 | 649 | 2,500 |
2023/06/15 | 650 | 650 | 647 | 650 | 2,200 |
2023/06/14 | 652 | 652 | 648 | 650 | 800 |
2023/06/13 | 648 | 650 | 648 | 650 | 3,100 |
2023/06/12 | 644 | 653 | 644 | 648 | 9,200 |
2023/06/09 | 643 | 650 | 643 | 650 | 2,300 |
2023/06/08 | 648 | 650 | 646 | 646 | 3,700 |
2023/06/07 | 649 | 649 | 646 | 647 | 3,900 |
2023/06/06 | 647 | 648 | 646 | 648 | 4,800 |
2023/06/05 | 642 | 646 | 642 | 646 | 3,600 |
2023/06/02 | 645 | 647 | 642 | 642 | 2,800 |
2023/06/01 | 646 | 646 | 641 | 641 | 5,000 |
2023/05/31 | 641 | 647 | 641 | 644 | 1,600 |
2023/05/30 | 649 | 649 | 639 | 641 | 5,300 |
2023/05/29 | 648 | 648 | 642 | 646 | 3,500 |
2023/05/26 | 648 | 648 | 639 | 644 | 2,600 |
2023/05/25 | 645 | 647 | 643 | 646 | 2,300 |
2023/05/24 | 648 | 648 | 635 | 645 | 7,000 |
2023/05/23 | 639 | 649 | 637 | 648 | 11,500 |
2023/05/22 | 635 | 639 | 635 | 639 | 5,200 |
2023/05/19 | 636 | 639 | 636 | 638 | 1,700 |
2023/05/18 | 644 | 644 | 630 | 636 | 8,300 |
2023/05/17 | 642 | 642 | 635 | 642 | 4,400 |
2023/05/16 | 640 | 641 | 640 | 640 | 1,800 |
2023/05/15 | 644 | 644 | 640 | 640 | 4,300 |
2023/05/12 | 642 | 644 | 640 | 643 | 2,100 |
2023/05/11 | 640 | 645 | 640 | 644 | 3,700 |
2023/05/10 | 646 | 647 | 642 | 647 | 4,900 |
2023/05/09 | 644 | 645 | 640 | 642 | 11,100 |
2023/05/08 | 637 | 639 | 636 | 639 | 5,100 |
2023/05/02 | 630 | 635 | 630 | 635 | 2,000 |
2023/05/01 | 636 | 636 | 630 | 635 | 3,800 |
2023/04/28 | 633 | 635 | 624 | 635 | 4,300 |
2023/04/27 | 628 | 635 | 627 | 633 | 3,800 |
2023/04/26 | 629 | 630 | 625 | 628 | 3,600 |
2023/04/25 | 631 | 631 | 628 | 629 | 300 |
2023/04/24 | 633 | 635 | 627 | 628 | 2,900 |
2023/04/21 | 630 | 633 | 629 | 633 | 1,100 |
2023/04/20 | 631 | 633 | 630 | 630 | 2,100 |
2023/04/19 | 630 | 635 | 630 | 630 | 2,500 |
2023/04/18 | 637 | 637 | 633 | 635 | 2,200 |
2023/04/17 | 631 | 633 | 629 | 632 | 1,700 |
2023/04/14 | 631 | 632 | 627 | 629 | 3,500 |
2023/04/13 | 628 | 632 | 628 | 631 | 500 |
2023/04/12 | 625 | 631 | 625 | 628 | 1,200 |
2023/04/11 | 629 | 629 | 629 | 629 | 800 |
2023/04/10 | 631 | 631 | 626 | 626 | 1,200 |
2023/04/07 | 625 | 629 | 625 | 628 | 3,200 |
2023/04/06 | 629 | 629 | 621 | 627 | 4,000 |
2023/04/05 | 627 | 631 | 625 | 626 | 5,600 |
2023/04/04 | 626 | 629 | 625 | 627 | 2,100 |
2023/04/03 | 630 | 630 | 626 | 626 | 5,200 |
2023/03/31 | 625 | 630 | 625 | 630 | 5,200 |
2023/03/30 | 628 | 628 | 621 | 623 | 9,300 |
2023/03/29 | 640 | 643 | 638 | 642 | 5,100 |
2023/03/28 | 635 | 640 | 635 | 637 | 2,300 |
2023/03/27 | 635 | 638 | 635 | 637 | 3,200 |
2023/03/24 | 635 | 635 | 632 | 635 | 1,700 |
2023/03/23 | 635 | 637 | 632 | 633 | 2,100 |
2023/03/22 | 636 | 636 | 632 | 633 | 2,900 |
2023/03/20 | 637 | 637 | 630 | 630 | 2,600 |
2023/03/17 | 627 | 633 | 627 | 633 | 2,200 |
2023/03/16 | 630 | 634 | 625 | 627 | 8,600 |
2023/03/15 | 636 | 637 | 633 | 633 | 2,400 |
2023/03/14 | 637 | 637 | 627 | 628 | 6,400 |
2023/03/13 | 643 | 643 | 636 | 640 | 8,700 |
2023/03/10 | 650 | 651 | 645 | 648 | 7,000 |
2023/03/09 | 649 | 654 | 649 | 651 | 4,100 |
2023/03/08 | 649 | 651 | 648 | 649 | 1,700 |
2023/03/07 | 649 | 650 | 646 | 647 | 3,300 |
2023/03/06 | 650 | 650 | 645 | 645 | 6,000 |
2023/03/03 | 650 | 652 | 646 | 646 | 6,000 |
2023/03/02 | 653 | 653 | 638 | 645 | 8,800 |
2023/03/01 | 653 | 653 | 643 | 648 | 9,100 |
2023/02/28 | 650 | 653 | 648 | 652 | 6,000 |
2023/02/27 | 645 | 650 | 645 | 647 | 5,300 |
2023/02/24 | 645 | 646 | 643 | 645 | 1,400 |
2023/02/22 | 643 | 643 | 640 | 643 | 19,000 |
2023/02/21 | 640 | 645 | 639 | 643 | 1,900 |
2023/02/20 | 643 | 644 | 640 | 642 | 3,500 |
2023/02/17 | 636 | 637 | 633 | 637 | 3,300 |
2023/02/16 | 643 | 644 | 639 | 639 | 3,400 |
2023/02/15 | 638 | 640 | 635 | 639 | 1,900 |
2023/02/14 | 639 | 645 | 635 | 642 | 2,600 |
2023/02/13 | 642 | 642 | 633 | 633 | 4,600 |
2023/02/10 | 644 | 647 | 641 | 641 | 3,800 |
2023/02/09 | 633 | 647 | 631 | 647 | 6,300 |
2023/02/08 | 633 | 640 | 629 | 640 | 16,000 |
2023/02/07 | 624 | 631 | 623 | 627 | 12,200 |
2023/02/06 | 622 | 625 | 622 | 624 | 3,000 |
2023/02/03 | 625 | 625 | 621 | 621 | 1,700 |
2023/02/02 | 622 | 623 | 619 | 621 | 5,600 |
2023/02/01 | 622 | 625 | 622 | 622 | 8,800 |
2023/01/31 | 616 | 620 | 616 | 619 | 5,600 |
2023/01/30 | 616 | 619 | 616 | 618 | 2,300 |
2023/01/27 | 614 | 617 | 613 | 614 | 6,700 |
2023/01/26 | 613 | 613 | 610 | 610 | 3,100 |
2023/01/25 | 611 | 612 | 611 | 612 | 900 |
2023/01/24 | 610 | 611 | 610 | 610 | 2,300 |
2023/01/23 | 612 | 613 | 610 | 610 | 4,200 |
2023/01/20 | 609 | 611 | 608 | 610 | 3,900 |
2023/01/19 | 606 | 611 | 606 | 608 | 3,600 |
2023/01/18 | 609 | 611 | 608 | 609 | 5,500 |
2023/01/17 | 606 | 609 | 606 | 609 | 500 |
2023/01/16 | 606 | 610 | 606 | 607 | 4,500 |
2023/01/13 | 605 | 607 | 604 | 605 | 2,600 |
2023/01/12 | 605 | 606 | 605 | 606 | 1,800 |
2023/01/11 | 609 | 609 | 604 | 605 | 3,600 |
2023/01/10 | 610 | 610 | 605 | 609 | 1,800 |
2023/01/06 | 605 | 606 | 603 | 604 | 3,200 |
2023/01/05 | 610 | 610 | 604 | 604 | 3,800 |
2023/01/04 | 609 | 611 | 604 | 610 | 5,900 |