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
2007/12/28 1,681 1,681 1,602 1,650 24,000
2007/12/27 1,755 1,755 1,711 1,716 32,000
2007/12/26 1,800 1,800 1,765 1,780 20,000
2007/12/25 1,840 1,840 1,801 1,801 25,000
2007/12/21 1,852 1,852 1,802 1,850 16,000
2007/12/20 1,904 1,904 1,892 1,892 17,000
2007/12/19 1,900 1,904 1,900 1,904 8,000
2007/12/18 1,930 1,930 1,900 1,915 12,000
2007/12/17 1,923 1,923 1,920 1,920 6,000
2007/12/14 1,924 1,930 1,923 1,923 7,000
2007/12/13 1,930 1,945 1,921 1,921 14,000
2007/12/12 1,945 1,948 1,940 1,948 12,000
2007/12/11 1,957 1,957 1,947 1,947 4,000
2007/12/10 1,959 1,960 1,940 1,960 14,000
2007/12/07 1,920 1,960 1,910 1,960 45,000
2007/12/06 1,933 1,934 1,920 1,920 27,000
2007/12/05 1,938 1,942 1,926 1,941 32,000
2007/12/04 1,942 1,944 1,941 1,944 38,000
2007/12/03 1,943 1,944 1,941 1,942 38,000
2007/11/30 1,940 1,943 1,940 1,943 37,000
2007/11/29 1,942 1,944 1,941 1,941 34,000
2007/11/28 1,939 1,942 1,938 1,941 48,000
2007/11/27 1,940 1,945 1,939 1,941 70,000
2007/11/26 1,966 1,978 1,965 1,978 57,000
2007/11/22 1,963 1,969 1,963 1,969 28,000
2007/11/21 1,964 1,965 1,964 1,964 44,000
2007/11/20 1,966 1,966 1,964 1,965 34,000
2007/11/19 1,966 1,969 1,965 1,966 15,000
2007/11/16 1,964 1,967 1,964 1,967 20,000
2007/11/15 1,964 1,967 1,964 1,967 19,000
2007/11/14 1,964 1,967 1,964 1,965 19,000
2007/11/13 1,962 1,963 1,962 1,963 19,000
2007/11/12 1,960 1,965 1,960 1,963 28,000
2007/11/09 1,960 1,965 1,960 1,961 28,000
2007/11/08 1,962 1,965 1,961 1,965 27,000
2007/11/07 1,974 1,974 1,965 1,965 36,000
2007/11/06 1,971 1,980 1,971 1,972 28,000
2007/11/05 1,995 1,995 1,975 1,975 50,000
2007/11/02 2,000 2,000 1,993 1,996 42,000
2007/11/01 2,155 2,155 1,970 2,000 87,000
2007/10/30 2,165 2,165 2,165 2,165 1,000
2007/10/29 2,160 2,165 2,155 2,165 9,000
2007/10/26 2,150 2,155 2,150 2,150 4,000
2007/10/25 2,155 2,155 2,155 2,155 6,000
2007/10/24 2,165 2,170 2,150 2,155 8,000
2007/10/23 2,165 2,165 2,160 2,160 5,000
2007/10/22 2,170 2,170 2,165 2,165 15,000
2007/10/19 2,165 2,165 2,165 2,165 3,000
2007/10/18 2,170 2,175 2,165 2,165 5,000
2007/10/17 2,170 2,170 2,160 2,160 8,000
2007/10/16 2,170 2,175 2,170 2,175 3,000
2007/10/15 2,170 2,175 2,170 2,175 6,000
2007/10/12 2,170 2,170 2,165 2,165 3,000
2007/10/11 2,165 2,170 2,165 2,170 2,000
2007/10/10 2,165 2,165 2,165 2,165 3,000
2007/10/09 2,160 2,160 2,160 2,160 8,000
2007/10/05 2,160 2,160 2,150 2,155 5,000
2007/10/04 2,160 2,160 2,150 2,150 5,000
2007/10/03 2,150 2,150 2,150 2,150 2,000
2007/10/02 2,170 2,170 2,150 2,160 4,000
2007/10/01 2,150 2,155 2,145 2,145 6,000
2007/09/28 2,150 2,155 2,150 2,150 3,000
2007/09/27 2,140 2,150 2,140 2,150 6,000
2007/09/26 2,135 2,140 2,135 2,140 5,000
2007/09/25 2,135 2,135 2,135 2,135 4,000
2007/09/21 2,130 2,135 2,130 2,135 7,000
2007/09/20 2,140 2,140 2,135 2,140 6,000
2007/09/19 2,140 2,140 2,140 2,140 3,000
2007/09/18 2,135 2,135 2,130 2,130 4,000
2007/09/14 2,135 2,135 2,130 2,135 5,000
2007/09/13 2,145 2,145 2,135 2,135 9,000
2007/09/12 2,140 2,145 2,130 2,145 5,000
2007/09/10 2,135 2,135 2,130 2,130 3,000
2007/09/07 2,140 2,140 2,135 2,135 2,000
2007/09/06 2,140 2,140 2,135 2,135 2,000
2007/09/05 2,150 2,150 2,140 2,145 7,000
2007/09/04 2,145 2,145 2,145 2,145 3,000
2007/09/03 2,155 2,155 2,155 2,155 2,000
2007/08/31 2,155 2,155 2,155 2,155 8,000
2007/08/30 2,130 2,135 2,130 2,135 3,000
2007/08/29 2,130 2,140 2,130 2,135 6,000
2007/08/28 2,150 2,150 2,130 2,130 11,000
2007/08/27 2,155 2,155 2,135 2,135 9,000
2007/08/24 2,135 2,140 2,130 2,140 4,000
2007/08/23 2,140 2,140 2,135 2,140 8,000
2007/08/22 2,140 2,150 2,140 2,150 5,000
2007/08/21 2,145 2,145 2,145 2,145 3,000
2007/08/20 2,125 2,140 2,120 2,130 9,000
2007/08/17 2,125 2,125 2,115 2,115 9,000
2007/08/16 2,150 2,150 2,115 2,115 12,000
2007/08/15 2,150 2,155 2,150 2,150 5,000
2007/08/14 2,160 2,160 2,150 2,150 3,000
2007/08/13 2,150 2,160 2,150 2,155 3,000
2007/08/10 2,160 2,160 2,155 2,160 5,000
2007/08/09 2,160 2,160 2,155 2,155 10,000
2007/08/08 2,160 2,160 2,160 2,160 10,000
2007/08/07 2,160 2,160 2,160 2,160 2,000
2007/08/06 2,160 2,160 2,160 2,160 1,000
2007/08/03 2,160 2,160 2,160 2,160 2,000
2007/08/02 2,160 2,165 2,160 2,160 5,000
2007/08/01 2,165 2,165 2,160 2,160 6,000
2007/07/31 2,165 2,165 2,165 2,165 7,000
2007/07/30 2,160 2,165 2,160 2,165 3,000
2007/07/27 2,160 2,165 2,160 2,165 13,000
2007/07/26 2,165 2,165 2,160 2,160 2,000
2007/07/25 2,160 2,165 2,160 2,165 4,000
2007/07/24 2,165 2,165 2,160 2,160 8,000
2007/07/23 2,165 2,165 2,160 2,160 9,000
2007/07/20 2,175 2,180 2,165 2,180 11,000
2007/07/19 2,175 2,175 2,165 2,165 4,000
2007/07/18 2,170 2,170 2,165 2,165 4,000
2007/07/17 2,165 2,170 2,160 2,170 7,000
2007/07/13 2,165 2,165 2,160 2,160 9,000
2007/07/12 2,160 2,165 2,160 2,160 3,000
2007/07/11 2,160 2,160 2,160 2,160 4,000
2007/07/10 2,170 2,170 2,165 2,165 2,000
2007/07/09 2,170 2,170 2,160 2,170 8,000
2007/07/06 2,170 2,170 2,170 2,170 4,000
2007/07/05 2,160 2,170 2,160 2,170 6,000
2007/07/04 2,160 2,165 2,160 2,160 6,000
2007/07/03 2,165 2,165 2,160 2,165 6,000
2007/07/02 2,165 2,165 2,160 2,160 8,000
2007/06/29 2,160 2,165 2,160 2,165 5,000
2007/06/28 2,160 2,165 2,160 2,165 8,000
2007/06/27 2,165 2,165 2,160 2,160 6,000
2007/06/26 2,165 2,165 2,165 2,165 1,000
2007/06/25 2,160 2,165 2,160 2,160 13,000
2007/06/22 2,165 2,165 2,160 2,160 4,000
2007/06/21 2,165 2,170 2,160 2,160 6,000
2007/06/20 2,170 2,170 2,170 2,170 3,000
2007/06/19 2,160 2,165 2,160 2,165 5,000
2007/06/18 2,165 2,170 2,165 2,165 4,000
2007/06/15 2,160 2,160 2,160 2,160 2,000
2007/06/14 2,165 2,165 2,160 2,160 2,000
2007/06/13 2,165 2,170 2,165 2,170 6,000
2007/06/12 2,170 2,170 2,170 2,170 2,000
2007/06/11 2,170 2,170 2,170 2,170 3,000
2007/06/08 2,170 2,170 2,165 2,165 11,000
2007/06/07 2,170 2,175 2,170 2,170 6,000
2007/06/06 2,170 2,175 2,170 2,175 3,000
2007/06/05 2,170 2,175 2,165 2,175 5,000
2007/06/04 2,180 2,180 2,165 2,165 12,000
2007/06/01 2,180 2,180 2,170 2,180 10,000
2007/05/31 2,185 2,185 2,175 2,180 10,000
2007/05/30 2,170 2,180 2,170 2,180 15,000
2007/05/29 2,160 2,175 2,160 2,170 18,000
2007/05/28 2,160 2,165 2,145 2,160 44,000
2007/05/25 2,200 2,210 2,195 2,210 44,000
2007/05/24 2,200 2,205 2,195 2,205 22,000
2007/05/23 2,200 2,200 2,200 2,200 16,000
2007/05/22 2,200 2,205 2,200 2,205 22,000
2007/05/21 2,205 2,205 2,200 2,200 8,000
2007/05/18 2,205 2,205 2,200 2,200 11,000
2007/05/17 2,205 2,205 2,200 2,200 8,000
2007/05/16 2,205 2,205 2,200 2,205 18,000
2007/05/15 2,205 2,210 2,205 2,205 10,000
2007/05/14 2,205 2,210 2,205 2,210 13,000
2007/05/11 2,210 2,210 2,205 2,205 9,000
2007/05/10 2,210 2,210 2,205 2,205 15,000
2007/05/09 2,210 2,210 2,205 2,205 4,000
2007/05/08 2,210 2,210 2,210 2,210 4,000
2007/05/07 2,210 2,210 2,205 2,210 13,000
2007/05/02 2,210 2,210 2,200 2,210 7,000
2007/05/01 2,210 2,210 2,200 2,200 14,000
2007/04/27 2,205 2,210 2,205 2,205 7,000
2007/04/26 2,200 2,205 2,195 2,205 10,000
2007/04/25 2,195 2,205 2,195 2,205 14,000
2007/04/24 2,200 2,205 2,200 2,200 6,000
2007/04/23 2,205 2,205 2,200 2,200 6,000
2007/04/20 2,200 2,205 2,200 2,205 17,000
2007/04/19 2,205 2,205 2,205 2,205 7,000
2007/04/18 2,210 2,210 2,200 2,205 21,000
2007/04/17 2,210 2,210 2,200 2,205 9,000
2007/04/16 2,210 2,210 2,210 2,210 6,000
2007/04/13 2,210 2,210 2,210 2,210 4,000
2007/04/12 2,210 2,210 2,205 2,210 8,000
2007/04/11 2,200 2,210 2,200 2,210 5,000
2007/04/10 2,205 2,210 2,205 2,205 5,000
2007/04/09 2,210 2,210 2,205 2,205 3,000
2007/04/06 2,205 2,210 2,200 2,200 8,000
2007/04/05 2,205 2,210 2,205 2,210 9,000
2007/04/04 2,210 2,210 2,200 2,205 11,000
2007/04/03 2,200 2,210 2,200 2,210 9,000
2007/04/02 2,220 2,220 2,210 2,210 12,000
2007/03/30 2,215 2,215 2,210 2,215 8,000
2007/03/29 2,200 2,205 2,195 2,205 11,000
2007/03/28 2,195 2,200 2,195 2,200 9,000
2007/03/27 2,190 2,190 2,190 2,190 6,000
2007/03/26 2,195 2,195 2,190 2,195 10,000
2007/03/23 2,185 2,195 2,185 2,195 6,000
2007/03/22 2,180 2,185 2,180 2,185 7,000
2007/03/20 2,175 2,185 2,175 2,180 8,000
2007/03/19 2,175 2,175 2,170 2,170 4,000
2007/03/16 2,190 2,195 2,180 2,180 11,000
2007/03/15 2,185 2,185 2,180 2,185 5,000
2007/03/14 2,175 2,180 2,175 2,180 22,000
2007/03/13 2,180 2,180 2,180 2,180 4,000
2007/03/12 2,180 2,180 2,175 2,175 8,000
2007/03/09 2,170 2,175 2,170 2,175 10,000
2007/03/08 2,170 2,175 2,170 2,175 7,000
2007/03/07 2,175 2,175 2,170 2,175 6,000
2007/03/06 2,165 2,170 2,165 2,170 10,000
2007/03/05 2,170 2,175 2,170 2,170 13,000
2007/03/02 2,180 2,180 2,175 2,175 10,000
2007/03/01 2,170 2,175 2,170 2,170 9,000
2007/02/28 2,175 2,175 2,160 2,175 15,000
2007/02/27 2,180 2,185 2,175 2,180 16,000
2007/02/26 2,170 2,175 2,170 2,175 14,000
2007/02/23 2,165 2,170 2,165 2,165 9,000
2007/02/22 2,165 2,170 2,165 2,170 13,000
2007/02/21 2,165 2,165 2,160 2,160 9,000
2007/02/20 2,165 2,165 2,165 2,165 3,000
2007/02/19 2,165 2,165 2,160 2,165 6,000
2007/02/16 2,165 2,165 2,160 2,160 11,000
2007/02/15 2,165 2,165 2,160 2,165 6,000
2007/02/14 2,160 2,165 2,160 2,165 4,000
2007/02/13 2,155 2,160 2,155 2,160 10,000
2007/02/09 2,155 2,155 2,155 2,155 3,000
2007/02/08 2,155 2,155 2,155 2,155 6,000
2007/02/07 2,155 2,155 2,155 2,155 3,000
2007/02/06 2,160 2,160 2,155 2,155 11,000
2007/02/05 2,155 2,160 2,150 2,160 20,000
2007/02/02 2,155 2,160 2,155 2,160 7,000
2007/02/01 2,150 2,155 2,150 2,155 15,000
2007/01/31 2,160 2,160 2,150 2,150 14,000
2007/01/30 2,150 2,160 2,150 2,160 10,000
2007/01/29 2,160 2,160 2,150 2,150 19,000
2007/01/26 2,155 2,160 2,155 2,160 9,000
2007/01/25 2,155 2,160 2,155 2,160 10,000
2007/01/24 2,160 2,160 2,155 2,155 14,000
2007/01/23 2,165 2,165 2,160 2,160 9,000
2007/01/22 2,170 2,175 2,165 2,165 16,000
2007/01/19 2,160 2,165 2,160 2,165 26,000
2007/01/18 2,160 2,160 2,155 2,155 8,000
2007/01/17 2,155 2,160 2,150 2,155 7,000
2007/01/16 2,155 2,155 2,150 2,155 7,000
2007/01/15 2,150 2,160 2,150 2,155 12,000
2007/01/12 2,150 2,150 2,150 2,150 7,000
2007/01/11 2,160 2,160 2,150 2,150 26,000
2007/01/10 2,150 2,155 2,150 2,150 5,000
2007/01/09 2,150 2,150 2,150 2,150 6,000
2007/01/05 2,155 2,165 2,155 2,160 8,000
2007/01/04 2,155 2,155 2,150 2,150 5,000

このページの先頭へ