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
2011/12/30 2,025 2,025 2,020 2,020 5,000
2011/12/29 2,025 2,025 2,025 2,025 2,000
2011/12/28 2,010 2,025 2,010 2,025 2,000
2011/12/27 2,015 2,022 2,010 2,010 4,000
2011/12/26 2,010 2,015 2,010 2,015 4,000
2011/12/22 2,025 2,025 2,003 2,003 3,000
2011/12/21 2,019 2,020 2,004 2,004 3,000
2011/12/20 2,025 2,025 2,020 2,020 4,000
2011/12/19 1,999 2,005 1,999 2,005 5,000
2011/12/16 2,024 2,024 2,008 2,008 5,000
2011/12/15 2,016 2,020 2,016 2,016 3,000
2011/12/14 2,015 2,015 2,015 2,015 1,000
2011/12/13 2,014 2,015 2,014 2,015 2,000
2011/12/12 2,013 2,013 2,010 2,010 3,000
2011/12/07 1,991 2,013 1,991 2,013 3,000
2011/12/06 1,991 2,000 1,991 2,000 3,000
2011/12/05 2,000 2,000 2,000 2,000 3,000
2011/12/02 2,014 2,014 2,014 2,014 6,000
2011/11/30 2,005 2,007 2,005 2,007 2,000
2011/11/29 0 0 0 1,981 0
2011/11/28 2,005 2,005 1,981 1,981 4,000
2011/11/25 1,978 1,985 1,978 1,985 2,000
2011/11/24 1,990 2,000 1,990 1,990 10,000
2011/11/22 2,008 2,008 2,000 2,000 4,000
2011/11/21 2,000 2,005 1,999 1,999 6,000
2011/11/18 2,006 2,006 2,000 2,000 5,000
2011/11/17 2,000 2,003 2,000 2,003 4,000
2011/11/16 2,000 2,002 1,999 2,000 4,000
2011/11/15 2,000 2,002 1,999 1,999 6,000
2011/11/14 2,000 2,004 2,000 2,000 3,000
2011/11/11 2,000 2,000 2,000 2,000 1,000
2011/11/10 2,001 2,002 2,001 2,001 3,000
2011/11/09 2,005 2,005 2,002 2,002 2,000
2011/11/08 2,001 2,002 2,001 2,001 3,000
2011/11/07 2,005 2,005 2,001 2,001 4,000
2011/11/04 2,001 2,006 2,001 2,006 6,000
2011/11/02 2,009 2,009 2,009 2,009 2,000
2011/11/01 2,002 2,005 2,002 2,005 2,000
2011/10/31 2,005 2,005 2,002 2,002 6,000
2011/10/28 2,006 2,006 2,005 2,005 3,000
2011/10/27 0 0 0 2,008 0
2011/10/26 2,008 2,008 2,008 2,008 1,000
2011/10/25 2,005 2,005 2,001 2,001 4,000
2011/10/24 2,015 2,015 2,015 2,015 2,000
2011/10/21 2,000 2,000 2,000 2,000 1,000
2011/10/20 2,006 2,006 2,000 2,000 5,000
2011/10/19 2,002 2,008 2,001 2,001 5,000
2011/10/18 2,008 2,008 2,002 2,008 5,000
2011/10/17 2,005 2,008 2,005 2,008 4,000
2011/10/14 2,010 2,010 2,002 2,002 5,000
2011/10/13 0 0 0 2,010 0
2011/10/12 2,010 2,010 2,010 2,010 1,000
2011/10/11 0 0 0 2,010 0
2011/10/07 2,005 2,030 2,003 2,010 4,000
2011/10/06 2,003 2,003 2,003 2,003 1,000
2011/10/05 2,009 2,009 2,003 2,003 4,000
2011/10/04 2,009 2,009 2,009 2,009 2,000
2011/10/03 2,011 2,012 2,011 2,012 2,000
2011/09/30 2,061 2,061 2,023 2,023 7,000
2011/09/29 2,025 2,025 2,025 2,025 3,000
2011/09/28 2,012 2,013 2,012 2,013 3,000
2011/09/27 2,054 2,061 2,050 2,061 10,000
2011/09/26 2,057 2,064 2,054 2,054 8,000
2011/09/22 2,064 2,064 2,064 2,064 3,000
2011/09/21 2,065 2,065 2,038 2,065 4,000
2011/09/20 2,050 2,074 2,036 2,074 6,000
2011/09/16 2,059 2,060 2,050 2,060 6,000
2011/09/15 2,057 2,057 2,040 2,040 3,000
2011/09/14 2,045 2,045 2,045 2,045 3,000
2011/09/13 2,046 2,050 2,046 2,050 3,000
2011/09/12 2,058 2,060 2,058 2,059 5,000
2011/09/09 2,050 2,055 2,050 2,055 4,000
2011/09/08 2,049 2,050 2,045 2,050 3,000
2011/09/07 2,048 2,049 2,048 2,049 2,000
2011/09/06 2,035 2,035 2,030 2,030 4,000
2011/09/05 2,030 2,035 2,030 2,035 3,000
2011/09/02 2,049 2,049 2,049 2,049 1,000
2011/09/01 2,032 2,040 2,032 2,040 4,000
2011/08/31 2,029 2,032 2,029 2,032 3,000
2011/08/30 2,023 2,023 2,018 2,018 3,000
2011/08/29 2,023 2,023 2,023 2,023 1,000
2011/08/26 2,023 2,023 2,023 2,023 1,000
2011/08/25 2,028 2,028 2,010 2,023 4,000
2011/08/24 2,010 2,015 2,010 2,015 3,000
2011/08/23 2,010 2,010 2,008 2,008 5,000
2011/08/22 2,012 2,014 2,010 2,010 7,000
2011/08/19 2,027 2,027 2,012 2,012 4,000
2011/08/18 2,047 2,047 2,027 2,027 4,000
2011/08/17 2,045 2,045 2,035 2,035 2,000
2011/08/16 2,030 2,030 2,030 2,030 1,000
2011/08/15 2,015 2,038 2,015 2,038 3,000
2011/08/12 2,015 2,015 2,006 2,006 2,000
2011/08/11 2,001 2,048 2,001 2,001 5,000
2011/08/10 2,001 2,002 2,001 2,002 5,000
2011/08/09 2,000 2,000 1,995 1,995 12,000
2011/08/08 2,003 2,005 2,003 2,005 5,000
2011/08/05 2,020 2,025 2,017 2,017 6,000
2011/08/04 2,022 2,026 2,022 2,026 3,000
2011/08/03 2,033 2,033 2,020 2,020 5,000
2011/08/02 2,050 2,050 2,030 2,033 7,000
2011/08/01 2,049 2,049 2,049 2,049 4,000
2011/07/29 2,040 2,040 2,040 2,040 1,000
2011/07/28 2,040 2,040 2,033 2,033 3,000
2011/07/27 2,025 2,030 2,022 2,030 4,000
2011/07/26 2,021 2,048 2,021 2,022 5,000
2011/07/25 2,021 2,026 2,021 2,021 6,000
2011/07/22 2,034 2,034 2,020 2,021 5,000
2011/07/21 2,022 2,022 2,020 2,020 5,000
2011/07/20 2,023 2,023 2,022 2,022 4,000
2011/07/19 2,044 2,044 2,022 2,022 5,000
2011/07/15 2,025 2,025 2,023 2,023 5,000
2011/07/14 2,030 2,030 2,025 2,025 4,000
2011/07/13 2,050 2,050 2,030 2,030 2,000
2011/07/12 2,043 2,043 2,043 2,043 1,000
2011/07/11 2,033 2,033 2,026 2,026 2,000
2011/07/08 2,045 2,045 2,025 2,025 4,000
2011/07/07 2,024 2,030 2,024 2,030 3,000
2011/07/06 0 0 0 2,040 0
2011/07/05 2,028 2,040 2,028 2,040 6,000
2011/07/04 2,050 2,050 2,020 2,040 9,000
2011/07/01 2,048 2,048 2,035 2,035 5,000
2011/06/30 2,048 2,048 2,047 2,047 6,000
2011/06/29 2,020 2,023 2,016 2,016 3,000
2011/06/28 2,009 2,009 2,005 2,006 4,000
2011/06/27 2,009 2,009 2,005 2,005 3,000
2011/06/24 2,000 2,005 1,999 2,005 5,000
2011/06/23 2,000 2,005 2,000 2,005 4,000
2011/06/22 2,011 2,011 2,011 2,011 2,000
2011/06/21 2,002 2,002 2,000 2,000 3,000
2011/06/20 2,002 2,013 2,002 2,013 2,000
2011/06/17 2,019 2,019 2,010 2,010 5,000
2011/06/16 2,004 2,005 2,000 2,005 8,000
2011/06/15 2,005 2,005 2,001 2,001 4,000
2011/06/14 2,000 2,010 2,000 2,010 6,000
2011/06/13 2,008 2,008 2,005 2,005 2,000
2011/06/10 2,005 2,005 2,005 2,005 6,000
2011/06/09 2,020 2,040 2,020 2,040 2,000
2011/06/08 2,020 2,020 2,015 2,015 4,000
2011/06/07 2,025 2,025 2,025 2,025 3,000
2011/06/06 2,050 2,050 2,030 2,030 3,000
2011/06/03 2,050 2,050 2,042 2,042 4,000
2011/06/02 2,048 2,050 2,045 2,050 3,000
2011/06/01 2,049 2,049 2,045 2,045 4,000
2011/05/31 2,044 2,044 2,043 2,043 4,000
2011/05/30 2,045 2,045 2,044 2,044 2,000
2011/05/27 2,042 2,042 2,042 2,042 1,000
2011/05/26 0 0 0 2,050 0
2011/05/25 2,046 2,050 2,046 2,050 3,000
2011/05/24 2,084 2,084 2,050 2,050 2,000
2011/05/23 2,040 2,041 2,040 2,040 5,000
2011/05/20 2,050 2,050 2,041 2,041 5,000
2011/05/19 2,040 2,040 2,040 2,040 1,000
2011/05/18 2,070 2,070 2,040 2,040 3,000
2011/05/17 2,038 2,038 2,038 2,038 1,000
2011/05/16 2,030 2,030 2,030 2,030 2,000
2011/05/13 2,040 2,040 2,030 2,030 8,000
2011/05/12 2,040 2,040 2,040 2,040 1,000
2011/05/11 2,035 2,041 2,035 2,041 3,000
2011/05/10 2,040 2,050 2,035 2,035 5,000
2011/05/09 2,040 2,040 2,040 2,040 1,000
2011/05/06 2,064 2,064 2,064 2,064 3,000
2011/05/02 2,050 2,064 2,050 2,064 3,000
2011/04/28 2,030 2,030 2,025 2,030 3,000
2011/04/27 2,025 2,035 2,025 2,032 4,000
2011/04/26 2,025 2,030 2,025 2,025 4,000
2011/04/25 2,020 2,027 2,020 2,027 2,000
2011/04/22 2,070 2,090 2,041 2,041 8,000
2011/04/21 2,028 2,070 2,028 2,070 4,000
2011/04/20 2,026 2,026 2,026 2,026 2,000
2011/04/19 2,080 2,080 2,026 2,026 12,000
2011/04/18 2,144 2,144 2,089 2,089 8,000
2011/04/15 2,120 2,120 2,107 2,110 8,000
2011/04/14 2,088 2,120 2,088 2,120 28,000
2011/04/13 2,081 2,086 2,081 2,086 15,000
2011/04/12 2,080 2,081 2,079 2,081 14,000
2011/04/11 2,076 2,080 2,076 2,080 5,000
2011/04/08 2,070 2,079 2,070 2,076 8,000
2011/04/07 2,062 2,077 2,062 2,065 13,000
2011/04/06 2,056 2,061 2,056 2,061 6,000
2011/04/05 2,050 2,055 2,050 2,055 6,000
2011/04/04 2,050 2,057 2,050 2,050 14,000
2011/04/01 2,033 2,040 2,033 2,040 7,000
2011/03/31 2,014 2,033 2,014 2,017 6,000
2011/03/30 2,018 2,047 2,014 2,014 7,000
2011/03/29 2,012 2,047 2,001 2,020 14,000
2011/03/28 2,140 2,141 2,070 2,137 20,000
2011/03/25 2,180 2,180 2,140 2,142 14,000
2011/03/24 2,177 2,183 2,177 2,183 23,000
2011/03/23 2,160 2,178 2,160 2,177 32,000
2011/03/22 2,115 2,160 2,115 2,160 32,000
2011/03/18 2,100 2,130 2,100 2,110 23,000
2011/03/17 2,005 2,050 2,001 2,050 15,000
2011/03/16 1,841 2,034 1,841 2,020 48,000
2011/03/15 2,065 2,067 1,820 1,841 51,000
2011/03/14 2,046 2,096 2,046 2,065 39,000
2011/03/11 2,169 2,170 2,158 2,160 21,000
2011/03/10 2,156 2,169 2,156 2,169 13,000
2011/03/09 2,145 2,156 2,144 2,156 26,000
2011/03/08 2,133 2,144 2,133 2,143 12,000
2011/03/07 2,126 2,133 2,126 2,133 6,000
2011/03/04 2,120 2,145 2,120 2,126 25,000
2011/03/03 2,124 2,150 2,115 2,115 30,000
2011/03/02 2,085 2,128 2,083 2,100 23,000
2011/03/01 2,055 2,085 2,055 2,085 14,000
2011/02/28 2,045 2,051 2,045 2,051 10,000
2011/02/25 2,031 2,045 2,031 2,045 10,000
2011/02/24 2,030 2,031 2,030 2,030 9,000
2011/02/23 2,030 2,030 2,025 2,030 10,000
2011/02/22 2,038 2,039 2,030 2,030 16,000
2011/02/21 2,008 2,036 2,008 2,017 9,000
2011/02/18 2,006 2,050 2,006 2,026 19,000
2011/02/17 1,992 1,999 1,991 1,999 13,000
2011/02/16 1,991 1,992 1,991 1,992 8,000
2011/02/15 1,986 1,995 1,986 1,990 12,000
2011/02/14 1,982 1,986 1,982 1,986 16,000
2011/02/10 1,975 1,975 1,975 1,975 2,000
2011/02/09 1,978 1,980 1,975 1,975 11,000
2011/02/08 1,960 1,979 1,960 1,979 8,000
2011/02/07 1,950 1,975 1,942 1,974 7,000
2011/02/04 1,943 1,950 1,940 1,950 10,000
2011/02/03 1,938 1,955 1,938 1,950 5,000
2011/02/02 1,967 1,979 1,900 1,900 17,000
2011/02/01 1,955 1,964 1,955 1,964 7,000
2011/01/31 1,950 1,958 1,950 1,952 9,000
2011/01/28 1,957 1,957 1,947 1,950 6,000
2011/01/27 1,951 1,958 1,950 1,957 8,000
2011/01/26 1,945 1,958 1,945 1,958 4,000
2011/01/25 1,955 1,960 1,951 1,951 6,000
2011/01/24 1,959 1,959 1,945 1,955 5,000
2011/01/21 1,940 1,958 1,940 1,953 8,000
2011/01/20 1,960 1,960 1,940 1,940 10,000
2011/01/19 1,941 1,958 1,940 1,958 6,000
2011/01/18 1,950 1,950 1,941 1,941 8,000
2011/01/17 1,926 1,949 1,926 1,949 4,000
2011/01/14 1,940 1,940 1,920 1,921 7,000
2011/01/13 1,930 1,940 1,915 1,920 16,000
2011/01/12 1,892 1,919 1,892 1,901 7,000
2011/01/11 1,920 1,920 1,881 1,891 11,000
2011/01/07 1,900 1,910 1,880 1,910 4,000
2011/01/06 1,902 1,902 1,870 1,900 11,000
2011/01/05 1,940 1,940 1,925 1,925 6,000
2011/01/04 1,984 1,984 1,938 1,940 24,000

このページの先頭へ