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
2006/12/29 2,145 2,150 2,140 2,140 5,000
2006/12/28 2,150 2,150 2,145 2,145 4,000
2006/12/27 2,140 2,145 2,140 2,140 8,000
2006/12/26 2,140 2,150 2,140 2,145 9,000
2006/12/25 2,145 2,150 2,140 2,140 16,000
2006/12/22 2,150 2,150 2,145 2,145 11,000
2006/12/21 2,150 2,155 2,150 2,150 10,000
2006/12/20 2,155 2,160 2,150 2,150 22,000
2006/12/19 2,150 2,150 2,150 2,150 8,000
2006/12/18 2,160 2,160 2,155 2,155 9,000
2006/12/15 2,160 2,160 2,155 2,155 9,000
2006/12/14 2,165 2,165 2,155 2,160 6,000
2006/12/13 2,160 2,165 2,155 2,165 10,000
2006/12/12 2,160 2,170 2,155 2,155 8,000
2006/12/11 2,155 2,160 2,155 2,155 7,000
2006/12/08 2,160 2,160 2,155 2,155 5,000
2006/12/07 2,155 2,160 2,155 2,160 10,000
2006/12/06 2,165 2,170 2,160 2,170 5,000
2006/12/05 2,165 2,180 2,165 2,165 9,000
2006/12/04 2,165 2,175 2,165 2,170 10,000
2006/12/01 2,185 2,185 2,160 2,165 10,000
2006/11/30 2,190 2,190 2,155 2,165 4,000
2006/11/29 2,150 2,180 2,150 2,150 12,000
2006/11/28 2,135 2,150 2,130 2,145 10,000
2006/11/27 2,125 2,145 2,120 2,125 38,000
2006/11/24 2,200 2,225 2,200 2,225 43,000
2006/11/22 2,220 2,220 2,205 2,210 20,000
2006/11/21 2,215 2,220 2,210 2,220 24,000
2006/11/20 2,225 2,225 2,220 2,220 17,000
2006/11/17 2,225 2,230 2,220 2,225 11,000
2006/11/16 2,230 2,230 2,220 2,220 9,000
2006/11/15 2,230 2,230 2,225 2,230 16,000
2006/11/14 2,215 2,225 2,215 2,225 15,000
2006/11/13 2,230 2,230 2,210 2,210 15,000
2006/11/10 2,225 2,230 2,220 2,230 8,000
2006/11/09 2,225 2,225 2,225 2,225 2,000
2006/11/08 2,225 2,230 2,220 2,225 19,000
2006/11/07 2,230 2,230 2,220 2,230 8,000
2006/11/06 2,230 2,235 2,220 2,225 11,000
2006/11/02 2,225 2,235 2,225 2,230 10,000
2006/11/01 2,230 2,235 2,220 2,235 11,000
2006/10/31 2,240 2,240 2,230 2,230 4,000
2006/10/30 2,240 2,240 2,225 2,230 9,000
2006/10/27 2,230 2,240 2,225 2,235 41,000
2006/10/26 2,225 2,230 2,225 2,225 5,000
2006/10/25 2,220 2,225 2,220 2,225 8,000
2006/10/24 2,225 2,225 2,220 2,225 10,000
2006/10/23 2,210 2,220 2,210 2,220 11,000
2006/10/20 2,210 2,210 2,210 2,210 6,000
2006/10/19 2,205 2,210 2,205 2,205 9,000
2006/10/18 2,210 2,210 2,205 2,205 10,000
2006/10/17 2,200 2,205 2,200 2,205 9,000
2006/10/16 2,210 2,210 2,200 2,200 4,000
2006/10/13 2,210 2,210 2,210 2,210 4,000
2006/10/12 2,210 2,210 2,210 2,210 7,000
2006/10/11 2,205 2,205 2,200 2,200 14,000
2006/10/10 2,210 2,215 2,200 2,205 23,000
2006/10/06 2,225 2,225 2,215 2,220 10,000
2006/10/05 2,225 2,225 2,220 2,225 10,000
2006/10/04 2,220 2,220 2,220 2,220 3,000
2006/10/03 2,230 2,230 2,225 2,225 6,000
2006/10/02 2,235 2,235 2,215 2,230 14,000
2006/09/29 2,210 2,210 2,205 2,210 23,000
2006/09/28 2,215 2,220 2,205 2,215 15,000
2006/09/27 2,210 2,220 2,205 2,220 10,000
2006/09/26 2,190 2,205 2,190 2,205 13,000
2006/09/25 2,195 2,200 2,195 2,195 9,000
2006/09/22 2,190 2,195 2,190 2,195 15,000
2006/09/21 2,190 2,195 2,190 2,195 9,000
2006/09/20 2,195 2,195 2,190 2,190 13,000
2006/09/19 2,190 2,195 2,190 2,195 16,000
2006/09/15 2,195 2,195 2,190 2,190 3,000
2006/09/14 2,190 2,195 2,190 2,190 14,000
2006/09/13 2,190 2,195 2,190 2,195 9,000
2006/09/12 2,195 2,195 2,190 2,190 8,000
2006/09/11 2,200 2,200 2,190 2,190 6,000
2006/09/08 2,190 2,195 2,185 2,195 20,000
2006/09/07 2,200 2,200 2,190 2,190 9,000
2006/09/06 2,190 2,190 2,190 2,190 6,000
2006/09/05 2,190 2,195 2,185 2,190 14,000
2006/09/04 2,200 2,200 2,190 2,190 8,000
2006/09/01 2,200 2,200 2,190 2,190 6,000
2006/08/31 2,200 2,200 2,195 2,195 4,000
2006/08/30 2,190 2,195 2,185 2,190 4,000
2006/08/29 2,200 2,200 2,190 2,190 15,000
2006/08/28 2,195 2,195 2,190 2,190 3,000
2006/08/25 2,195 2,195 2,190 2,195 7,000
2006/08/24 2,185 2,190 2,185 2,190 2,000
2006/08/23 2,185 2,190 2,185 2,190 7,000
2006/08/22 2,200 2,200 2,190 2,190 8,000
2006/08/21 2,195 2,195 2,190 2,190 3,000
2006/08/18 2,200 2,200 2,190 2,200 9,000
2006/08/17 2,195 2,200 2,190 2,195 10,000
2006/08/16 2,190 2,195 2,190 2,195 4,000
2006/08/15 2,190 2,195 2,185 2,195 4,000
2006/08/14 2,175 2,200 2,175 2,200 10,000
2006/08/11 2,175 2,175 2,170 2,170 9,000
2006/08/10 2,170 2,175 2,170 2,175 4,000
2006/08/09 2,180 2,180 2,165 2,165 8,000
2006/08/08 2,170 2,175 2,165 2,175 5,000
2006/08/07 2,170 2,175 2,170 2,175 7,000
2006/08/04 2,160 2,165 2,160 2,165 4,000
2006/08/03 2,160 2,165 2,160 2,160 6,000
2006/08/02 2,160 2,160 2,160 2,160 9,000
2006/08/01 2,160 2,160 2,160 2,160 2,000
2006/07/31 2,165 2,165 2,160 2,160 4,000
2006/07/28 2,150 2,155 2,150 2,150 4,000
2006/07/27 2,160 2,160 2,150 2,150 6,000
2006/07/26 2,155 2,160 2,155 2,160 3,000
2006/07/25 2,150 2,155 2,150 2,150 9,000
2006/07/24 2,150 2,150 2,150 2,150 4,000
2006/07/21 2,150 2,155 2,145 2,150 14,000
2006/07/20 2,160 2,160 2,145 2,145 9,000
2006/07/19 2,165 2,165 2,145 2,145 6,000
2006/07/18 2,160 2,160 2,150 2,150 12,000
2006/07/14 2,150 2,155 2,150 2,155 9,000
2006/07/13 2,160 2,165 2,155 2,155 7,000
2006/07/12 2,165 2,165 2,160 2,160 8,000
2006/07/11 2,165 2,170 2,165 2,165 4,000
2006/07/10 2,165 2,165 2,165 2,165 4,000
2006/07/07 2,170 2,170 2,165 2,165 5,000
2006/07/06 2,175 2,175 2,170 2,175 10,000
2006/07/05 2,170 2,175 2,170 2,170 3,000
2006/07/04 2,170 2,175 2,170 2,170 6,000
2006/07/03 2,165 2,180 2,165 2,165 10,000
2006/06/30 2,180 2,180 2,180 2,180 3,000
2006/06/29 2,150 2,150 2,150 2,150 2,000
2006/06/28 2,170 2,170 2,160 2,160 3,000
2006/06/27 2,170 2,190 2,170 2,180 10,000
2006/06/26 2,150 2,155 2,150 2,155 8,000
2006/06/23 2,135 2,140 2,135 2,140 7,000
2006/06/22 2,140 2,140 2,135 2,140 14,000
2006/06/21 2,140 2,140 2,135 2,135 3,000
2006/06/20 2,130 2,135 2,130 2,135 9,000
2006/06/19 2,130 2,130 2,125 2,130 6,000
2006/06/16 2,135 2,135 2,125 2,125 12,000
2006/06/15 2,120 2,130 2,120 2,130 8,000
2006/06/14 2,120 2,130 2,120 2,120 14,000
2006/06/13 2,130 2,130 2,125 2,130 10,000
2006/06/12 2,120 2,125 2,120 2,125 8,000
2006/06/09 2,115 2,125 2,110 2,125 24,000
2006/06/08 2,120 2,125 2,115 2,120 18,000
2006/06/07 2,130 2,135 2,125 2,125 16,000
2006/06/06 2,135 2,135 2,125 2,125 15,000
2006/06/05 2,125 2,135 2,125 2,135 8,000
2006/06/02 2,140 2,140 2,130 2,130 19,000
2006/06/01 2,135 2,140 2,130 2,135 7,000
2006/05/31 2,130 2,135 2,130 2,130 12,000
2006/05/30 2,130 2,140 2,130 2,140 12,000
2006/05/29 2,140 2,140 2,125 2,140 22,000
2006/05/26 2,135 2,140 2,125 2,140 29,000
2006/05/25 2,210 2,215 2,205 2,215 57,000
2006/05/24 2,210 2,215 2,210 2,215 20,000
2006/05/23 2,210 2,220 2,210 2,210 28,000
2006/05/22 2,220 2,220 2,210 2,210 33,000
2006/05/19 2,220 2,220 2,210 2,210 10,000
2006/05/18 2,235 2,235 2,220 2,220 27,000
2006/05/17 2,235 2,235 2,225 2,235 11,000
2006/05/16 2,245 2,245 2,240 2,240 9,000
2006/05/15 2,245 2,250 2,230 2,240 14,000
2006/05/12 2,225 2,245 2,225 2,245 12,000
2006/05/11 2,245 2,245 2,230 2,235 17,000
2006/05/10 2,235 2,240 2,235 2,240 12,000
2006/05/09 2,250 2,255 2,240 2,245 14,000
2006/05/08 2,255 2,255 2,240 2,240 34,000
2006/05/02 2,255 2,255 2,250 2,255 19,000
2006/05/01 2,250 2,250 2,235 2,250 10,000
2006/04/28 2,240 2,245 2,235 2,235 10,000
2006/04/27 2,245 2,245 2,235 2,235 5,000
2006/04/26 2,240 2,240 2,235 2,240 7,000
2006/04/25 2,205 2,235 2,205 2,235 11,000
2006/04/24 2,245 2,245 2,210 2,210 14,000
2006/04/21 2,225 2,230 2,200 2,220 30,000
2006/04/20 2,250 2,255 2,250 2,250 26,000
2006/04/19 2,255 2,260 2,255 2,255 14,000
2006/04/18 2,250 2,255 2,250 2,255 21,000
2006/04/17 2,260 2,260 2,250 2,255 9,000
2006/04/14 2,240 2,260 2,240 2,255 14,000
2006/04/13 2,265 2,265 2,255 2,255 17,000
2006/04/12 2,265 2,270 2,260 2,260 26,000
2006/04/11 2,250 2,265 2,250 2,265 46,000
2006/04/10 2,245 2,250 2,240 2,250 39,000
2006/04/07 2,230 2,230 2,225 2,225 11,000
2006/04/06 2,220 2,225 2,205 2,225 14,000
2006/04/05 2,200 2,220 2,200 2,220 27,000
2006/04/04 2,200 2,210 2,200 2,210 21,000
2006/04/03 2,200 2,200 2,190 2,195 14,000
2006/03/31 2,195 2,200 2,190 2,200 25,000
2006/03/30 2,170 2,180 2,170 2,180 15,000
2006/03/29 2,160 2,170 2,160 2,170 13,000
2006/03/28 2,155 2,160 2,150 2,160 5,000
2006/03/27 2,170 2,170 2,155 2,155 15,000
2006/03/24 2,160 2,160 2,155 2,155 7,000
2006/03/23 2,155 2,155 2,150 2,155 12,000
2006/03/22 2,145 2,150 2,145 2,150 15,000
2006/03/20 2,145 2,145 2,140 2,145 8,000
2006/03/17 2,140 2,140 2,130 2,130 8,000
2006/03/16 2,135 2,135 2,120 2,120 13,000
2006/03/15 2,130 2,140 2,125 2,140 9,000
2006/03/14 2,140 2,140 2,130 2,135 9,000
2006/03/13 2,125 2,130 2,120 2,125 8,000
2006/03/10 2,110 2,115 2,110 2,115 16,000
2006/03/09 2,115 2,115 2,100 2,115 15,000
2006/03/08 2,110 2,120 2,110 2,115 13,000
2006/03/07 2,115 2,115 2,110 2,115 4,000
2006/03/06 2,130 2,130 2,115 2,115 8,000
2006/03/03 2,120 2,125 2,120 2,125 10,000
2006/03/02 2,140 2,140 2,125 2,125 12,000
2006/03/01 2,130 2,140 2,125 2,130 12,000
2006/02/28 2,150 2,150 2,140 2,140 9,000
2006/02/27 2,140 2,160 2,140 2,150 10,000
2006/02/24 2,125 2,150 2,125 2,150 8,000
2006/02/23 2,130 2,145 2,130 2,145 8,000
2006/02/22 2,125 2,125 2,120 2,120 13,000
2006/02/21 2,100 2,110 2,100 2,100 16,000
2006/02/20 2,145 2,145 2,110 2,110 23,000
2006/02/17 2,155 2,155 2,150 2,155 14,000
2006/02/16 2,150 2,155 2,150 2,155 6,000
2006/02/15 2,150 2,160 2,150 2,155 15,000
2006/02/14 2,155 2,155 2,150 2,150 16,000
2006/02/13 2,170 2,175 2,170 2,170 6,000
2006/02/10 2,170 2,180 2,170 2,170 10,000
2006/02/09 2,180 2,180 2,170 2,170 5,000
2006/02/08 2,180 2,180 2,175 2,175 11,000
2006/02/07 2,185 2,185 2,175 2,180 5,000
2006/02/06 2,185 2,185 2,175 2,180 15,000
2006/02/03 2,175 2,185 2,170 2,185 10,000
2006/02/02 2,195 2,195 2,180 2,190 15,000
2006/02/01 2,190 2,190 2,180 2,180 13,000
2006/01/31 2,175 2,180 2,175 2,175 17,000
2006/01/30 2,170 2,175 2,170 2,170 15,000
2006/01/27 2,165 2,170 2,165 2,170 17,000
2006/01/26 2,150 2,165 2,150 2,165 9,000
2006/01/25 2,150 2,155 2,150 2,155 13,000
2006/01/24 2,165 2,165 2,150 2,155 20,000
2006/01/23 2,185 2,185 2,150 2,150 25,000
2006/01/20 2,170 2,195 2,170 2,170 47,000
2006/01/19 2,100 2,175 2,100 2,170 39,000
2006/01/18 2,185 2,185 2,100 2,125 67,000
2006/01/17 2,185 2,190 2,180 2,180 30,000
2006/01/16 2,170 2,180 2,170 2,180 28,000
2006/01/13 2,160 2,170 2,160 2,165 17,000
2006/01/12 2,150 2,155 2,150 2,155 22,000
2006/01/11 2,145 2,155 2,145 2,145 19,000
2006/01/10 2,150 2,150 2,140 2,145 25,000
2006/01/06 2,140 2,145 2,135 2,145 22,000
2006/01/05 2,145 2,145 2,140 2,140 21,000
2006/01/04 2,135 2,140 2,130 2,140 11,000

このページの先頭へ