日本ＫＦＣホールディングス(9873)の株価時系列情報
日本ＫＦＣホールディングス(9873)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 |
|---|---|---|---|---|---|
| 2024/09/17 | 6,470 | 6,510 | 6,470 | 6,480 | 155,400 |
| 2024/09/13 | 6,480 | 6,490 | 6,470 | 6,480 | 21,000 |
| 2024/09/12 | 6,470 | 6,490 | 6,470 | 6,470 | 37,700 |
| 2024/09/11 | 6,470 | 6,470 | 6,470 | 6,470 | 9,700 |
| 2024/09/10 | 6,470 | 6,490 | 6,470 | 6,470 | 27,200 |
| 2024/09/09 | 6,470 | 6,480 | 6,470 | 6,470 | 25,600 |
| 2024/09/06 | 6,470 | 6,480 | 6,470 | 6,480 | 21,500 |
| 2024/09/05 | 6,470 | 6,480 | 6,470 | 6,470 | 25,800 |
| 2024/09/04 | 6,470 | 6,480 | 6,470 | 6,470 | 19,900 |
| 2024/09/03 | 6,470 | 6,480 | 6,470 | 6,470 | 29,400 |
| 2024/09/02 | 6,470 | 6,480 | 6,470 | 6,470 | 53,100 |
| 2024/08/30 | 6,470 | 6,480 | 6,470 | 6,470 | 48,000 |
| 2024/08/29 | 6,470 | 6,480 | 6,470 | 6,470 | 6,100 |
| 2024/08/28 | 6,480 | 6,480 | 6,470 | 6,480 | 4,800 |
| 2024/08/27 | 6,480 | 6,490 | 6,470 | 6,490 | 10,800 |
| 2024/08/26 | 6,480 | 6,490 | 6,470 | 6,490 | 8,300 |
| 2024/08/23 | 6,480 | 6,490 | 6,470 | 6,490 | 17,700 |
| 2024/08/22 | 6,470 | 6,490 | 6,470 | 6,490 | 28,900 |
| 2024/08/21 | 6,470 | 6,480 | 6,470 | 6,480 | 32,700 |
| 2024/08/20 | 6,470 | 6,480 | 6,470 | 6,480 | 23,900 |
| 2024/08/19 | 6,470 | 6,480 | 6,470 | 6,480 | 30,800 |
| 2024/08/16 | 6,480 | 6,480 | 6,470 | 6,470 | 13,600 |
| 2024/08/15 | 6,470 | 6,480 | 6,470 | 6,470 | 27,800 |
| 2024/08/14 | 6,480 | 6,480 | 6,470 | 6,470 | 24,300 |
| 2024/08/13 | 6,480 | 6,480 | 6,470 | 6,470 | 40,900 |
| 2024/08/09 | 6,480 | 6,490 | 6,470 | 6,480 | 9,700 |
| 2024/08/08 | 6,480 | 6,490 | 6,470 | 6,490 | 53,500 |
| 2024/08/07 | 6,480 | 6,490 | 6,470 | 6,470 | 30,100 |
| 2024/08/06 | 6,480 | 6,500 | 6,470 | 6,500 | 63,800 |
| 2024/08/05 | 6,470 | 6,480 | 6,470 | 6,470 | 20,600 |
| 2024/08/02 | 6,480 | 6,490 | 6,470 | 6,480 | 88,000 |
| 2024/08/01 | 6,470 | 6,470 | 6,470 | 6,470 | 5,000 |
| 2024/07/31 | 6,470 | 6,480 | 6,470 | 6,470 | 14,700 |
| 2024/07/30 | 6,470 | 6,480 | 6,470 | 6,470 | 38,000 |
| 2024/07/29 | 6,470 | 6,480 | 6,470 | 6,470 | 8,900 |
| 2024/07/26 | 6,470 | 6,480 | 6,470 | 6,470 | 12,200 |
| 2024/07/25 | 6,470 | 6,480 | 6,470 | 6,480 | 27,400 |
| 2024/07/24 | 6,470 | 6,480 | 6,470 | 6,470 | 19,000 |
| 2024/07/23 | 6,480 | 6,480 | 6,470 | 6,470 | 14,400 |
| 2024/07/22 | 6,470 | 6,480 | 6,470 | 6,480 | 31,900 |
| 2024/07/19 | 6,470 | 6,480 | 6,470 | 6,470 | 34,000 |
| 2024/07/18 | 6,480 | 6,480 | 6,470 | 6,480 | 24,500 |
| 2024/07/17 | 6,470 | 6,480 | 6,460 | 6,470 | 142,100 |
| 2024/07/16 | 6,470 | 6,470 | 6,460 | 6,460 | 46,000 |
| 2024/07/12 | 6,470 | 6,490 | 6,460 | 6,460 | 862,200 |
| 2024/07/11 | 6,470 | 6,480 | 6,460 | 6,460 | 105,200 |
| 2024/07/10 | 6,470 | 6,480 | 6,460 | 6,480 | 26,300 |
| 2024/07/09 | 6,460 | 6,480 | 6,460 | 6,460 | 79,700 |
| 2024/07/08 | 6,470 | 6,480 | 6,460 | 6,460 | 38,700 |
| 2024/07/05 | 6,490 | 6,500 | 6,480 | 6,490 | 104,800 |
| 2024/07/04 | 6,490 | 6,500 | 6,490 | 6,490 | 87,300 |
| 2024/07/03 | 6,490 | 6,500 | 6,490 | 6,500 | 184,000 |
| 2024/07/02 | 6,480 | 6,500 | 6,480 | 6,490 | 784,900 |
| 2024/07/01 | 6,480 | 6,490 | 6,480 | 6,480 | 143,000 |
| 2024/06/28 | 6,480 | 6,490 | 6,480 | 6,490 | 171,100 |
| 2024/06/27 | 6,490 | 6,490 | 6,480 | 6,480 | 304,200 |
| 2024/06/26 | 6,490 | 6,490 | 6,480 | 6,490 | 382,400 |
| 2024/06/25 | 6,480 | 6,490 | 6,480 | 6,490 | 426,200 |
| 2024/06/24 | 6,480 | 6,490 | 6,480 | 6,480 | 151,700 |
| 2024/06/21 | 6,480 | 6,490 | 6,480 | 6,480 | 189,600 |
| 2024/06/20 | 6,480 | 6,490 | 6,480 | 6,480 | 116,300 |
| 2024/06/19 | 6,480 | 6,490 | 6,480 | 6,480 | 131,700 |
| 2024/06/18 | 6,480 | 6,490 | 6,480 | 6,490 | 202,100 |
| 2024/06/17 | 6,480 | 6,490 | 6,480 | 6,480 | 388,800 |
| 2024/06/14 | 6,480 | 6,490 | 6,480 | 6,480 | 142,400 |
| 2024/06/13 | 6,490 | 6,490 | 6,480 | 6,480 | 161,700 |
| 2024/06/12 | 6,490 | 6,490 | 6,480 | 6,490 | 183,700 |
| 2024/06/11 | 6,480 | 6,490 | 6,480 | 6,480 | 292,700 |
| 2024/06/10 | 6,480 | 6,490 | 6,480 | 6,480 | 381,800 |
| 2024/06/07 | 6,480 | 6,490 | 6,480 | 6,480 | 405,700 |
| 2024/06/06 | 6,480 | 6,490 | 6,480 | 6,480 | 184,900 |
| 2024/06/05 | 6,480 | 6,490 | 6,480 | 6,480 | 225,600 |
| 2024/06/04 | 6,490 | 6,490 | 6,480 | 6,480 | 246,700 |
| 2024/06/03 | 6,480 | 6,490 | 6,480 | 6,490 | 131,100 |
| 2024/05/31 | 6,490 | 6,490 | 6,480 | 6,490 | 241,000 |
| 2024/05/30 | 6,480 | 6,490 | 6,480 | 6,480 | 159,400 |
| 2024/05/29 | 6,480 | 6,490 | 6,480 | 6,480 | 191,800 |
| 2024/05/28 | 6,480 | 6,490 | 6,480 | 6,480 | 212,000 |
| 2024/05/27 | 6,480 | 6,490 | 6,480 | 6,480 | 325,700 |
| 2024/05/24 | 6,490 | 6,490 | 6,480 | 6,480 | 316,500 |
| 2024/05/23 | 6,480 | 6,490 | 6,480 | 6,480 | 430,300 |
| 2024/05/22 | 6,480 | 6,490 | 6,480 | 6,480 | 1,405,600 |
| 2024/05/21 | 6,400 | 6,400 | 6,400 | 6,400 | 256,700 |
| 2024/05/20 | 5,310 | 5,420 | 5,290 | 5,400 | 72,300 |
| 2024/05/17 | 5,330 | 5,400 | 5,290 | 5,330 | 66,100 |
| 2024/05/16 | 5,420 | 5,420 | 5,320 | 5,360 | 42,900 |
| 2024/05/15 | 5,510 | 5,510 | 5,380 | 5,440 | 56,400 |
| 2024/05/14 | 5,370 | 5,500 | 5,290 | 5,480 | 147,900 |
| 2024/05/13 | 5,320 | 5,560 | 5,270 | 5,460 | 216,900 |
| 2024/05/10 | 5,100 | 5,520 | 5,100 | 5,420 | 316,600 |
| 2024/05/09 | 4,865 | 5,100 | 4,850 | 5,050 | 197,300 |
| 2024/05/08 | 4,900 | 4,950 | 4,795 | 4,825 | 103,900 |
| 2024/05/07 | 5,000 | 5,000 | 4,900 | 4,930 | 86,800 |
| 2024/05/02 | 4,945 | 5,080 | 4,940 | 5,000 | 91,400 |
| 2024/05/01 | 5,050 | 5,090 | 4,925 | 4,950 | 160,500 |
| 2024/04/30 | 5,170 | 5,190 | 5,120 | 5,120 | 263,000 |
| 2024/04/26 | 4,715 | 4,860 | 4,710 | 4,855 | 52,800 |
| 2024/04/25 | 4,720 | 4,740 | 4,700 | 4,720 | 32,000 |
| 2024/04/24 | 4,720 | 4,760 | 4,715 | 4,720 | 62,300 |
| 2024/04/23 | 4,585 | 4,725 | 4,585 | 4,705 | 51,800 |
| 2024/04/22 | 4,540 | 4,620 | 4,540 | 4,600 | 34,900 |
| 2024/04/19 | 4,500 | 4,610 | 4,500 | 4,530 | 44,900 |
| 2024/04/18 | 4,555 | 4,615 | 4,495 | 4,515 | 29,100 |
| 2024/04/17 | 4,625 | 4,635 | 4,575 | 4,615 | 40,600 |
| 2024/04/16 | 4,560 | 4,650 | 4,535 | 4,635 | 42,300 |
| 2024/04/15 | 4,580 | 4,600 | 4,530 | 4,560 | 50,400 |
| 2024/04/12 | 4,850 | 4,850 | 4,500 | 4,590 | 140,900 |
| 2024/04/11 | 4,930 | 4,950 | 4,790 | 4,790 | 117,500 |
| 2024/04/10 | 4,840 | 4,915 | 4,830 | 4,890 | 75,100 |
| 2024/04/09 | 4,735 | 4,830 | 4,690 | 4,825 | 74,800 |
| 2024/04/08 | 4,600 | 4,755 | 4,600 | 4,745 | 95,000 |
| 2024/04/05 | 4,515 | 4,590 | 4,475 | 4,585 | 63,100 |
| 2024/04/04 | 4,400 | 4,555 | 4,385 | 4,540 | 80,500 |
| 2024/04/03 | 4,390 | 4,440 | 4,385 | 4,400 | 34,800 |
| 2024/04/02 | 4,490 | 4,500 | 4,380 | 4,420 | 47,800 |
| 2024/04/01 | 4,465 | 4,520 | 4,465 | 4,490 | 52,400 |
| 2024/03/29 | 4,375 | 4,525 | 4,370 | 4,495 | 64,200 |
| 2024/03/28 | 4,430 | 4,455 | 4,365 | 4,375 | 119,300 |
| 2024/03/27 | 4,470 | 4,480 | 4,425 | 4,465 | 214,300 |
| 2024/03/26 | 4,390 | 4,470 | 4,360 | 4,465 | 64,700 |
| 2024/03/25 | 4,525 | 4,570 | 4,425 | 4,425 | 98,600 |
| 2024/03/22 | 4,330 | 4,400 | 4,325 | 4,390 | 74,700 |
| 2024/03/21 | 4,255 | 4,330 | 4,230 | 4,310 | 82,200 |
| 2024/03/19 | 4,250 | 4,265 | 4,210 | 4,220 | 37,400 |
| 2024/03/18 | 4,220 | 4,260 | 4,205 | 4,220 | 52,800 |
| 2024/03/15 | 4,210 | 4,275 | 4,185 | 4,275 | 113,400 |
| 2024/03/14 | 4,220 | 4,235 | 4,185 | 4,200 | 46,800 |
| 2024/03/13 | 4,255 | 4,310 | 4,240 | 4,240 | 48,700 |
| 2024/03/12 | 4,270 | 4,300 | 4,180 | 4,255 | 98,300 |
| 2024/03/11 | 4,320 | 4,365 | 4,255 | 4,325 | 79,900 |
| 2024/03/08 | 4,255 | 4,335 | 4,245 | 4,320 | 83,300 |
| 2024/03/07 | 4,250 | 4,280 | 4,240 | 4,260 | 80,100 |
| 2024/03/06 | 4,280 | 4,315 | 4,215 | 4,250 | 152,000 |
| 2024/03/05 | 4,240 | 4,320 | 4,215 | 4,315 | 151,300 |
| 2024/03/04 | 4,180 | 4,255 | 4,175 | 4,245 | 115,900 |
| 2024/03/01 | 4,175 | 4,220 | 4,135 | 4,200 | 168,900 |
| 2024/02/29 | 4,000 | 4,245 | 4,000 | 4,235 | 433,800 |
| 2024/02/28 | 3,830 | 4,335 | 3,830 | 4,200 | 1,692,000 |
| 2024/02/27 | 3,585 | 3,660 | 3,575 | 3,635 | 48,200 |
| 2024/02/26 | 3,580 | 3,615 | 3,580 | 3,585 | 32,600 |
| 2024/02/22 | 3,570 | 3,590 | 3,555 | 3,580 | 25,900 |
| 2024/02/21 | 3,525 | 3,570 | 3,510 | 3,570 | 28,000 |
| 2024/02/20 | 3,570 | 3,570 | 3,525 | 3,540 | 21,900 |
| 2024/02/19 | 3,590 | 3,615 | 3,560 | 3,560 | 34,300 |
| 2024/02/16 | 3,525 | 3,590 | 3,520 | 3,585 | 34,500 |
| 2024/02/15 | 3,545 | 3,545 | 3,490 | 3,535 | 62,500 |
| 2024/02/14 | 3,425 | 3,580 | 3,350 | 3,575 | 135,100 |
| 2024/02/13 | 3,465 | 3,470 | 3,425 | 3,465 | 75,600 |
| 2024/02/09 | 3,410 | 3,475 | 3,410 | 3,465 | 30,800 |
| 2024/02/08 | 3,415 | 3,415 | 3,360 | 3,400 | 23,200 |
| 2024/02/07 | 3,420 | 3,445 | 3,405 | 3,425 | 20,200 |
| 2024/02/06 | 3,430 | 3,450 | 3,410 | 3,410 | 26,300 |
| 2024/02/05 | 3,435 | 3,435 | 3,400 | 3,415 | 36,200 |
| 2024/02/02 | 3,365 | 3,440 | 3,355 | 3,430 | 46,500 |
| 2024/02/01 | 3,380 | 3,395 | 3,310 | 3,335 | 34,800 |
| 2024/01/31 | 3,315 | 3,380 | 3,310 | 3,380 | 31,600 |
| 2024/01/30 | 3,320 | 3,330 | 3,300 | 3,310 | 15,400 |
| 2024/01/29 | 3,270 | 3,315 | 3,260 | 3,315 | 29,700 |
| 2024/01/26 | 3,290 | 3,295 | 3,275 | 3,285 | 10,700 |
| 2024/01/25 | 3,250 | 3,295 | 3,250 | 3,295 | 17,300 |
| 2024/01/24 | 3,290 | 3,290 | 3,240 | 3,250 | 24,100 |
| 2024/01/23 | 3,250 | 3,290 | 3,250 | 3,290 | 31,100 |
| 2024/01/22 | 3,270 | 3,275 | 3,240 | 3,250 | 31,000 |
| 2024/01/19 | 3,270 | 3,275 | 3,225 | 3,250 | 33,800 |
| 2024/01/18 | 3,230 | 3,280 | 3,230 | 3,260 | 41,100 |
| 2024/01/17 | 3,185 | 3,225 | 3,185 | 3,225 | 25,900 |
| 2024/01/16 | 3,190 | 3,200 | 3,170 | 3,185 | 23,000 |
| 2024/01/15 | 3,125 | 3,200 | 3,125 | 3,200 | 50,100 |
| 2024/01/12 | 3,115 | 3,135 | 3,090 | 3,120 | 35,700 |
| 2024/01/11 | 3,150 | 3,155 | 3,115 | 3,115 | 32,800 |
| 2024/01/10 | 3,150 | 3,150 | 3,125 | 3,150 | 21,800 |
| 2024/01/09 | 3,100 | 3,150 | 3,100 | 3,150 | 47,900 |
| 2024/01/05 | 3,095 | 3,110 | 3,085 | 3,085 | 26,900 |
| 2024/01/04 | 3,080 | 3,090 | 3,065 | 3,090 | 28,500 |