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

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
2024/03/28 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
2023/12/29 3,060 3,075 3,050 3,070 14,700
2023/12/28 3,030 3,070 3,030 3,060 17,100
2023/12/27 3,090 3,095 3,025 3,030 32,300
2023/12/26 3,100 3,100 3,060 3,060 23,500
2023/12/25 3,070 3,100 3,070 3,100 36,500
2023/12/22 3,070 3,070 3,050 3,060 8,200
2023/12/21 3,055 3,070 3,040 3,070 21,800
2023/12/20 3,070 3,070 3,050 3,050 16,800
2023/12/19 3,050 3,065 3,050 3,065 37,300
2023/12/18 3,045 3,050 3,030 3,050 29,800
2023/12/15 3,040 3,040 3,020 3,020 12,900
2023/12/14 3,040 3,050 3,025 3,030 9,800
2023/12/13 3,035 3,040 3,030 3,040 11,900
2023/12/12 3,030 3,040 3,025 3,035 6,300
2023/12/11 3,045 3,045 3,020 3,025 19,700
2023/12/08 3,010 3,040 3,010 3,040 24,100
2023/12/07 3,020 3,020 3,005 3,010 8,300
2023/12/06 3,005 3,030 3,005 3,025 10,900
2023/12/05 3,020 3,025 3,000 3,000 10,600
2023/12/04 3,025 3,025 3,010 3,015 11,800
2023/12/01 3,025 3,030 3,015 3,020 6,200
2023/11/30 3,035 3,035 3,020 3,025 18,400
2023/11/29 3,030 3,030 3,015 3,025 8,300
2023/11/28 3,030 3,035 3,020 3,025 7,700
2023/11/27 3,035 3,035 3,015 3,025 12,300
2023/11/24 3,040 3,040 3,020 3,035 13,000
2023/11/22 3,040 3,045 3,025 3,040 19,900
2023/11/21 3,010 3,045 3,010 3,035 14,800
2023/11/20 3,030 3,030 3,015 3,015 12,800
2023/11/17 3,010 3,025 3,010 3,025 10,100
2023/11/16 3,030 3,030 3,005 3,015 9,300
2023/11/15 3,035 3,045 3,025 3,030 21,700
2023/11/14 3,020 3,035 3,010 3,030 24,300
2023/11/13 3,000 3,020 3,000 3,005 11,000
2023/11/10 3,020 3,020 2,998 3,020 19,500
2023/11/09 3,010 3,020 3,000 3,020 13,900
2023/11/08 2,988 3,020 2,985 3,010 19,100
2023/11/07 3,010 3,010 2,981 2,983 21,400
2023/11/06 3,010 3,015 3,000 3,005 13,200
2023/11/02 3,020 3,025 3,000 3,005 13,400
2023/11/01 3,020 3,020 3,010 3,010 13,500
2023/10/31 2,990 3,015 2,990 3,015 22,000
2023/10/30 2,979 2,995 2,977 2,990 8,700
2023/10/27 2,983 2,999 2,980 2,984 13,500
2023/10/26 2,988 3,000 2,987 2,994 15,500
2023/10/25 2,980 2,988 2,974 2,976 13,700
2023/10/24 2,981 3,005 2,973 2,980 16,800
2023/10/23 2,980 2,997 2,977 2,984 10,200
2023/10/20 2,998 3,010 2,984 2,991 12,400
2023/10/19 2,975 3,005 2,975 2,998 16,700
2023/10/18 2,973 2,982 2,964 2,973 14,500
2023/10/17 2,980 2,980 2,963 2,975 18,400
2023/10/16 2,967 2,976 2,959 2,959 24,000
2023/10/13 2,990 2,993 2,977 2,978 11,300
2023/10/12 3,000 3,010 2,990 2,998 11,900
2023/10/11 3,000 3,005 2,984 2,997 13,300
2023/10/10 3,005 3,010 2,998 2,998 13,700
2023/10/06 3,010 3,020 2,998 2,998 13,100
2023/10/05 2,954 3,010 2,954 3,005 25,600
2023/10/04 2,955 2,982 2,943 2,961 35,900
2023/10/03 2,937 2,965 2,935 2,964 25,100
2023/10/02 3,000 3,005 2,937 2,938 42,000
2023/09/29 2,995 3,030 2,992 2,994 27,900
2023/09/28 2,985 3,015 2,965 2,983 82,000
2023/09/27 3,050 3,050 3,010 3,015 169,400
2023/09/26 3,070 3,075 3,045 3,050 68,700
2023/09/25 3,045 3,065 3,045 3,065 38,900
2023/09/22 3,050 3,050 3,025 3,045 23,800
2023/09/21 3,020 3,050 3,020 3,025 20,400
2023/09/20 3,040 3,045 3,025 3,030 18,500
2023/09/19 3,055 3,055 3,025 3,035 36,000
2023/09/15 3,045 3,055 3,035 3,055 15,300
2023/09/14 3,045 3,050 3,030 3,045 22,200
2023/09/13 3,050 3,055 3,030 3,045 16,200
2023/09/12 3,020 3,050 3,020 3,050 25,800
2023/09/11 3,020 3,030 3,015 3,015 12,300
2023/09/08 3,010 3,025 3,005 3,010 9,500
2023/09/07 3,010 3,030 3,010 3,010 19,100
2023/09/06 3,010 3,025 3,005 3,010 12,600
2023/09/05 3,015 3,020 3,010 3,010 11,400
2023/09/04 3,025 3,035 3,010 3,020 21,400
2023/09/01 3,005 3,030 2,998 3,025 29,900
2023/08/31 2,988 3,020 2,982 3,020 43,200
2023/08/30 2,979 2,987 2,968 2,985 21,500
2023/08/29 2,977 2,987 2,972 2,977 12,100
2023/08/28 2,980 2,980 2,964 2,977 13,200
2023/08/25 2,975 2,988 2,962 2,965 18,200
2023/08/24 2,970 2,985 2,961 2,974 15,200
2023/08/23 2,961 2,977 2,961 2,967 9,700
2023/08/22 2,961 2,970 2,956 2,969 15,600
2023/08/21 2,952 2,982 2,949 2,961 19,800
2023/08/18 2,960 2,962 2,941 2,952 21,200
2023/08/17 3,000 3,000 2,965 2,980 32,300
2023/08/16 3,005 3,015 3,000 3,005 10,900
2023/08/15 3,015 3,020 2,999 3,015 16,500
2023/08/14 3,015 3,040 3,010 3,025 36,000
2023/08/10 2,990 3,020 2,984 3,015 37,800
2023/08/09 3,000 3,000 2,984 2,994 25,600
2023/08/08 3,010 3,010 2,990 3,005 21,500
2023/08/07 2,999 3,020 2,989 3,000 50,400
2023/08/04 2,978 2,990 2,976 2,989 15,000
2023/08/03 2,976 2,987 2,967 2,973 29,000
2023/08/02 2,997 2,997 2,970 2,979 23,000
2023/08/01 2,977 2,995 2,968 2,994 28,500
2023/07/31 2,976 2,980 2,953 2,975 37,300
2023/07/28 2,950 2,963 2,935 2,961 25,700
2023/07/27 2,941 2,961 2,930 2,951 14,200
2023/07/26 2,946 2,951 2,921 2,941 20,600
2023/07/25 2,959 2,971 2,941 2,946 27,200
2023/07/24 2,945 2,959 2,942 2,950 33,700
2023/07/21 2,930 2,946 2,915 2,941 37,600
2023/07/20 2,930 2,975 2,929 2,939 68,500
2023/07/19 2,902 2,960 2,894 2,929 121,300
2023/07/18 2,890 2,909 2,870 2,893 55,000
2023/07/14 2,892 2,904 2,882 2,890 27,100
2023/07/13 2,885 2,890 2,870 2,886 43,200
2023/07/12 2,879 2,911 2,873 2,885 57,800
2023/07/11 2,865 2,878 2,865 2,872 20,200
2023/07/10 2,860 2,872 2,850 2,868 21,900
2023/07/07 2,850 2,856 2,822 2,851 50,600
2023/07/06 2,866 2,868 2,852 2,853 15,400
2023/07/05 2,869 2,869 2,851 2,858 23,900
2023/07/04 2,867 2,874 2,850 2,869 27,200
2023/07/03 2,869 2,879 2,861 2,867 20,900
2023/06/30 2,872 2,873 2,841 2,843 39,000
2023/06/29 2,892 2,897 2,871 2,871 34,300
2023/06/28 2,900 2,905 2,889 2,905 44,000
2023/06/27 2,879 2,903 2,874 2,895 43,400
2023/06/26 2,875 2,881 2,861 2,879 24,200
2023/06/23 2,876 2,883 2,869 2,871 30,100
2023/06/22 2,870 2,880 2,860 2,876 25,800
2023/06/21 2,863 2,875 2,851 2,852 20,200
2023/06/20 2,843 2,864 2,838 2,863 26,300
2023/06/19 2,850 2,855 2,836 2,846 14,300
2023/06/16 2,831 2,853 2,831 2,840 21,900
2023/06/15 2,845 2,848 2,835 2,839 11,900
2023/06/14 2,845 2,850 2,836 2,837 17,100
2023/06/13 2,855 2,858 2,841 2,844 10,800
2023/06/12 2,837 2,856 2,837 2,853 18,800
2023/06/09 2,830 2,843 2,830 2,833 23,700
2023/06/08 2,842 2,842 2,820 2,833 22,300
2023/06/07 2,849 2,853 2,823 2,823 40,800
2023/06/06 2,831 2,849 2,829 2,849 26,100

このページの先頭へ