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
2005/12/30 2,135 2,135 2,130 2,130 8,000
2005/12/29 2,120 2,135 2,115 2,135 20,000
2005/12/28 2,120 2,125 2,115 2,115 40,000
2005/12/27 2,125 2,130 2,120 2,120 18,000
2005/12/26 2,130 2,130 2,125 2,125 26,000
2005/12/22 2,130 2,135 2,130 2,130 29,000
2005/12/21 2,140 2,140 2,130 2,130 16,000
2005/12/20 2,130 2,135 2,130 2,135 16,000
2005/12/19 2,135 2,140 2,130 2,130 15,000
2005/12/16 2,145 2,145 2,135 2,140 10,000
2005/12/15 2,145 2,145 2,140 2,140 15,000
2005/12/14 2,150 2,150 2,145 2,150 28,000
2005/12/13 2,155 2,155 2,150 2,150 22,000
2005/12/12 2,150 2,155 2,150 2,150 21,000
2005/12/09 2,140 2,155 2,140 2,150 20,000
2005/12/08 2,145 2,145 2,140 2,140 21,000
2005/12/07 2,140 2,145 2,140 2,145 21,000
2005/12/06 2,155 2,155 2,145 2,150 24,000
2005/12/05 2,120 2,155 2,110 2,155 46,000
2005/12/02 2,115 2,115 2,100 2,110 27,000
2005/12/01 2,110 2,120 2,095 2,100 41,000
2005/11/30 2,130 2,140 2,100 2,100 75,000
2005/11/29 2,155 2,155 2,130 2,135 48,000
2005/11/28 2,160 2,175 2,150 2,155 37,000
2005/11/25 2,125 2,200 2,125 2,190 73,000
2005/11/24 2,270 2,280 2,270 2,270 101,000
2005/11/22 2,265 2,270 2,265 2,270 43,000
2005/11/21 2,260 2,265 2,260 2,265 42,000
2005/11/18 2,265 2,265 2,250 2,255 52,000
2005/11/17 2,260 2,265 2,260 2,265 32,000
2005/11/16 2,265 2,270 2,260 2,270 21,000
2005/11/15 2,270 2,270 2,265 2,265 16,000
2005/11/14 2,265 2,270 2,265 2,265 24,000
2005/11/11 2,270 2,270 2,265 2,265 16,000
2005/11/10 2,270 2,275 2,270 2,270 12,000
2005/11/09 2,270 2,275 2,270 2,270 21,000
2005/11/08 2,275 2,275 2,270 2,270 20,000
2005/11/07 2,260 2,270 2,260 2,270 36,000
2005/11/04 2,250 2,260 2,250 2,255 37,000
2005/11/02 2,250 2,250 2,240 2,245 25,000
2005/11/01 2,240 2,245 2,240 2,245 14,000
2005/10/31 2,255 2,255 2,235 2,240 35,000
2005/10/28 2,220 2,245 2,220 2,245 27,000
2005/10/27 2,220 2,225 2,210 2,220 18,000
2005/10/26 2,220 2,225 2,200 2,220 17,000
2005/10/25 2,200 2,215 2,200 2,215 28,000
2005/10/24 2,245 2,245 2,200 2,230 29,000
2005/10/21 2,225 2,245 2,225 2,240 23,000
2005/10/20 2,245 2,260 2,240 2,260 14,000
2005/10/19 2,260 2,260 2,225 2,250 24,000
2005/10/18 2,275 2,275 2,265 2,265 16,000
2005/10/17 2,250 2,270 2,250 2,270 38,000
2005/10/14 2,250 2,255 2,245 2,250 25,000
2005/10/13 2,235 2,245 2,230 2,245 25,000
2005/10/12 2,220 2,230 2,215 2,225 25,000
2005/10/11 2,210 2,215 2,205 2,210 20,000
2005/10/07 2,190 2,200 2,190 2,200 45,000
2005/10/06 2,195 2,195 2,190 2,190 8,000
2005/10/05 2,190 2,195 2,190 2,195 15,000
2005/10/04 2,180 2,195 2,180 2,195 26,000
2005/10/03 2,190 2,190 2,180 2,180 38,000
2005/09/30 2,190 2,190 2,170 2,170 15,000
2005/09/29 2,180 2,185 2,170 2,170 22,000
2005/09/28 2,165 2,175 2,165 2,175 17,000
2005/09/27 2,150 2,165 2,150 2,155 16,000
2005/09/26 2,155 2,160 2,150 2,150 21,000
2005/09/22 2,145 2,150 2,145 2,150 17,000
2005/09/21 2,145 2,150 2,145 2,145 18,000
2005/09/20 2,135 2,145 2,135 2,140 15,000
2005/09/16 2,140 2,140 2,135 2,140 10,000
2005/09/15 2,130 2,135 2,130 2,135 11,000
2005/09/14 2,130 2,130 2,125 2,130 17,000
2005/09/13 2,140 2,140 2,130 2,135 10,000
2005/09/12 2,135 2,140 2,135 2,135 10,000
2005/09/09 2,135 2,135 2,130 2,130 2,000
2005/09/08 2,120 2,125 2,120 2,125 4,000
2005/09/07 2,120 2,125 2,120 2,125 17,000
2005/09/06 2,130 2,130 2,120 2,125 39,000
2005/09/05 2,130 2,135 2,130 2,130 12,000
2005/09/02 2,135 2,135 2,130 2,135 16,000
2005/09/01 2,135 2,135 2,130 2,135 18,000
2005/08/31 2,140 2,140 2,130 2,130 9,000
2005/08/30 2,130 2,135 2,130 2,130 8,000
2005/08/29 2,140 2,140 2,130 2,130 11,000
2005/08/26 2,135 2,140 2,130 2,135 12,000
2005/08/25 2,135 2,135 2,130 2,135 18,000
2005/08/24 2,135 2,140 2,135 2,140 14,000
2005/08/23 2,140 2,140 2,130 2,135 17,000
2005/08/22 2,135 2,135 2,130 2,135 10,000
2005/08/19 2,140 2,140 2,130 2,130 9,000
2005/08/18 2,140 2,140 2,130 2,135 7,000
2005/08/17 2,130 2,135 2,130 2,135 13,000
2005/08/16 2,120 2,130 2,120 2,130 9,000
2005/08/15 2,125 2,130 2,120 2,120 17,000
2005/08/12 2,125 2,125 2,125 2,125 8,000
2005/08/11 2,125 2,125 2,120 2,120 10,000
2005/08/10 2,120 2,120 2,115 2,115 8,000
2005/08/09 2,115 2,115 2,110 2,110 4,000
2005/08/08 2,105 2,110 2,100 2,110 15,000
2005/08/05 2,110 2,115 2,110 2,110 4,000
2005/08/04 2,105 2,115 2,105 2,110 7,000
2005/08/03 2,110 2,120 2,105 2,105 9,000
2005/08/02 2,130 2,130 2,115 2,115 12,000
2005/08/01 2,130 2,130 2,120 2,125 7,000
2005/07/29 2,135 2,135 2,120 2,130 11,000
2005/07/28 2,135 2,140 2,135 2,140 4,000
2005/07/27 2,140 2,150 2,135 2,135 11,000
2005/07/26 2,140 2,145 2,125 2,140 18,000
2005/07/25 2,120 2,150 2,120 2,140 18,000
2005/07/22 2,150 2,175 2,110 2,115 80,000
2005/07/21 2,080 2,085 2,080 2,080 11,000
2005/07/20 2,080 2,085 2,080 2,080 10,000
2005/07/19 2,080 2,085 2,080 2,085 10,000
2005/07/15 2,080 2,085 2,080 2,085 19,000
2005/07/14 2,080 2,080 2,075 2,080 10,000
2005/07/13 2,080 2,085 2,080 2,085 9,000
2005/07/12 2,080 2,090 2,080 2,090 13,000
2005/07/11 2,080 2,090 2,080 2,080 13,000
2005/07/08 2,080 2,085 2,080 2,080 4,000
2005/07/07 2,090 2,090 2,080 2,080 7,000
2005/07/06 2,085 2,090 2,080 2,080 4,000
2005/07/05 2,075 2,085 2,075 2,085 9,000
2005/07/04 2,100 2,100 2,085 2,090 6,000
2005/07/01 2,095 2,095 2,090 2,090 6,000
2005/06/30 2,095 2,095 2,080 2,080 8,000
2005/06/29 2,085 2,085 2,075 2,080 6,000
2005/06/28 2,085 2,085 2,075 2,085 5,000
2005/06/27 2,080 2,085 2,075 2,085 7,000
2005/06/24 2,095 2,095 2,085 2,085 8,000
2005/06/23 2,100 2,100 2,095 2,095 6,000
2005/06/22 2,110 2,110 2,095 2,105 6,000
2005/06/21 2,095 2,100 2,095 2,100 6,000
2005/06/20 2,095 2,100 2,090 2,100 13,000
2005/06/17 2,110 2,110 2,090 2,105 4,000
2005/06/16 2,095 2,095 2,075 2,080 14,000
2005/06/15 2,100 2,100 2,085 2,085 8,000
2005/06/14 2,125 2,125 2,100 2,100 6,000
2005/06/13 2,100 2,100 2,090 2,090 3,000
2005/06/10 2,100 2,100 2,100 2,100 1,000
2005/06/09 2,105 2,105 2,100 2,100 5,000
2005/06/07 2,130 2,130 2,130 2,130 2,000
2005/06/06 2,130 2,145 2,130 2,130 9,000
2005/06/03 2,075 2,120 2,075 2,120 15,000
2005/06/02 2,085 2,085 2,075 2,075 5,000
2005/06/01 2,085 2,085 2,065 2,080 13,000
2005/05/31 2,080 2,085 2,070 2,085 7,000
2005/05/30 2,070 2,070 2,060 2,065 7,000
2005/05/27 2,080 2,080 2,050 2,075 11,000
2005/05/26 2,060 2,090 2,050 2,080 18,000
2005/05/25 2,175 2,180 2,170 2,180 37,000
2005/05/24 2,175 2,180 2,175 2,175 24,000
2005/05/23 2,170 2,175 2,170 2,175 14,000
2005/05/20 2,165 2,175 2,165 2,165 15,000
2005/05/19 2,170 2,175 2,165 2,175 12,000
2005/05/18 2,180 2,180 2,170 2,180 11,000
2005/05/17 2,175 2,175 2,170 2,175 9,000
2005/05/16 2,175 2,175 2,170 2,170 6,000
2005/05/13 2,170 2,180 2,170 2,180 13,000
2005/05/12 2,170 2,175 2,165 2,175 14,000
2005/05/11 2,175 2,175 2,165 2,170 8,000
2005/05/10 2,165 2,175 2,165 2,175 11,000
2005/05/09 2,165 2,175 2,165 2,165 11,000
2005/05/06 2,175 2,175 2,170 2,170 19,000
2005/05/02 2,175 2,175 2,170 2,170 8,000
2005/04/28 2,165 2,170 2,160 2,165 16,000
2005/04/27 2,175 2,175 2,160 2,160 6,000
2005/04/26 2,170 2,170 2,160 2,170 10,000
2005/04/25 2,150 2,165 2,150 2,165 8,000
2005/04/22 2,170 2,170 2,160 2,165 9,000
2005/04/21 2,150 2,170 2,150 2,165 10,000
2005/04/20 2,155 2,170 2,155 2,170 28,000
2005/04/19 2,150 2,170 2,150 2,150 9,000
2005/04/18 2,170 2,170 2,155 2,155 16,000
2005/04/15 2,185 2,185 2,175 2,175 10,000
2005/04/14 2,190 2,190 2,180 2,185 7,000
2005/04/13 2,185 2,190 2,180 2,190 5,000
2005/04/12 2,180 2,190 2,180 2,190 9,000
2005/04/11 2,180 2,190 2,180 2,185 11,000
2005/04/08 2,185 2,190 2,180 2,180 10,000
2005/04/07 2,170 2,190 2,165 2,190 13,000
2005/04/06 2,175 2,185 2,160 2,165 13,000
2005/04/05 2,170 2,185 2,160 2,180 17,000
2005/04/04 2,190 2,190 2,180 2,185 10,000
2005/04/01 2,180 2,190 2,160 2,190 7,000
2005/03/31 2,190 2,190 2,165 2,170 7,000
2005/03/30 2,185 2,190 2,160 2,160 17,000
2005/03/29 2,185 2,185 2,160 2,160 12,000
2005/03/28 2,140 2,190 2,140 2,190 9,000
2005/03/25 2,135 2,180 2,135 2,140 24,000
2005/03/24 2,170 2,170 2,160 2,165 19,000
2005/03/23 2,195 2,195 2,175 2,195 15,000
2005/03/22 2,185 2,200 2,180 2,200 16,000
2005/03/18 2,170 2,190 2,170 2,190 19,000
2005/03/17 2,170 2,170 2,165 2,165 13,000
2005/03/16 2,170 2,170 2,160 2,165 7,000
2005/03/15 2,150 2,165 2,140 2,160 10,000
2005/03/14 2,155 2,155 2,145 2,150 8,000
2005/03/11 2,165 2,165 2,155 2,155 10,000
2005/03/10 2,160 2,190 2,160 2,180 15,000
2005/03/09 2,150 2,160 2,150 2,160 6,000
2005/03/08 2,140 2,150 2,140 2,150 13,000
2005/03/07 2,130 2,140 2,130 2,140 13,000
2005/03/04 2,130 2,130 2,120 2,120 10,000
2005/03/03 2,105 2,120 2,105 2,120 10,000
2005/03/02 2,120 2,120 2,100 2,100 14,000
2005/03/01 2,100 2,120 2,100 2,105 12,000
2005/02/28 2,110 2,120 2,110 2,110 9,000
2005/02/25 2,105 2,105 2,100 2,105 6,000
2005/02/24 2,090 2,110 2,090 2,110 6,000
2005/02/23 2,090 2,110 2,090 2,110 14,000
2005/02/22 2,090 2,100 2,090 2,090 14,000
2005/02/21 2,090 2,090 2,080 2,090 22,000
2005/02/18 2,090 2,090 2,080 2,085 11,000
2005/02/17 2,090 2,090 2,080 2,090 9,000
2005/02/16 2,080 2,080 2,075 2,075 7,000
2005/02/15 2,080 2,080 2,080 2,080 7,000
2005/02/14 2,100 2,100 2,080 2,080 21,000
2005/02/10 2,090 2,090 2,080 2,080 8,000
2005/02/09 2,090 2,090 2,085 2,090 7,000
2005/02/08 2,085 2,090 2,080 2,090 11,000
2005/02/07 2,070 2,080 2,070 2,080 9,000
2005/02/04 2,080 2,080 2,070 2,070 8,000
2005/02/03 2,075 2,080 2,070 2,070 12,000
2005/02/02 2,080 2,080 2,080 2,080 3,000
2005/02/01 2,070 2,075 2,070 2,075 5,000
2005/01/31 2,080 2,080 2,070 2,070 6,000
2005/01/28 2,080 2,080 2,075 2,075 3,000
2005/01/27 2,075 2,075 2,070 2,075 5,000
2005/01/26 2,080 2,080 2,070 2,075 8,000
2005/01/25 2,080 2,080 2,070 2,080 10,000
2005/01/24 2,095 2,095 2,075 2,075 20,000
2005/01/21 2,080 2,090 2,075 2,090 10,000
2005/01/20 2,080 2,085 2,070 2,070 7,000
2005/01/19 2,070 2,080 2,070 2,080 7,000
2005/01/18 2,055 2,060 2,055 2,060 9,000
2005/01/17 2,060 2,075 2,055 2,055 6,000
2005/01/14 2,065 2,070 2,050 2,050 8,000
2005/01/13 2,060 2,060 2,050 2,060 10,000
2005/01/12 2,050 2,065 2,050 2,065 16,000
2005/01/11 2,055 2,055 2,030 2,045 10,000
2005/01/07 2,020 2,050 2,020 2,030 10,000
2005/01/06 2,020 2,035 2,020 2,030 10,000
2005/01/05 2,030 2,040 2,020 2,040 12,000
2005/01/04 2,030 2,030 2,020 2,020 7,000

このページの先頭へ