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
2013/12/30 2,105 2,115 2,105 2,114 6,000
2013/12/27 2,107 2,111 2,107 2,111 4,000
2013/12/26 2,094 2,118 2,094 2,106 9,000
2013/12/25 2,095 2,100 2,094 2,094 15,000
2013/12/24 2,095 2,100 2,094 2,095 13,000
2013/12/20 2,098 2,100 2,096 2,096 13,000
2013/12/19 2,098 2,100 2,098 2,098 13,000
2013/12/18 2,103 2,103 2,099 2,099 14,000
2013/12/17 2,106 2,106 2,100 2,100 5,000
2013/12/16 2,104 2,104 2,100 2,100 9,000
2013/12/13 2,099 2,103 2,098 2,102 8,000
2013/12/12 2,104 2,105 2,103 2,103 9,000
2013/12/11 2,104 2,105 2,103 2,103 7,000
2013/12/10 2,102 2,104 2,101 2,102 6,000
2013/12/09 2,101 2,101 2,100 2,100 9,000
2013/12/06 2,101 2,107 2,101 2,101 8,000
2013/12/05 2,105 2,105 2,101 2,101 6,000
2013/12/04 2,101 2,105 2,101 2,104 5,000
2013/12/03 2,104 2,104 2,101 2,101 9,000
2013/12/02 2,102 2,102 2,100 2,102 9,000
2013/11/29 2,095 2,098 2,095 2,098 6,000
2013/11/28 2,095 2,098 2,091 2,096 8,000
2013/11/27 2,095 2,099 2,095 2,095 3,000
2013/11/26 2,095 2,095 2,090 2,090 5,000
2013/11/25 2,090 2,096 2,089 2,091 8,000
2013/11/22 2,098 2,098 2,090 2,090 7,000
2013/11/21 2,090 2,091 2,090 2,091 3,000
2013/11/20 2,090 2,098 2,090 2,090 4,000
2013/11/19 2,096 2,098 2,090 2,098 4,000
2013/11/18 2,096 2,096 2,091 2,096 6,000
2013/11/15 2,088 2,093 2,088 2,093 3,000
2013/11/14 2,085 2,098 2,085 2,085 5,000
2013/11/13 2,085 2,085 2,085 2,085 3,000
2013/11/12 2,085 2,099 2,085 2,099 4,000
2013/11/11 2,091 2,091 2,085 2,085 14,000
2013/11/08 2,091 2,100 2,090 2,100 12,000
2013/11/07 2,095 2,095 2,095 2,095 3,000
2013/11/06 2,096 2,096 2,093 2,095 7,000
2013/11/05 2,101 2,101 2,096 2,096 4,000
2013/11/01 2,101 2,103 2,101 2,101 4,000
2013/10/31 2,103 2,105 2,101 2,101 8,000
2013/10/30 2,095 2,103 2,095 2,103 10,000
2013/10/29 2,097 2,097 2,097 2,097 1,000
2013/10/28 2,097 2,100 2,095 2,097 5,000
2013/10/25 2,098 2,098 2,097 2,097 2,000
2013/10/24 2,097 2,108 2,097 2,108 2,000
2013/10/23 2,097 2,099 2,097 2,097 8,000
2013/10/22 2,099 2,099 2,099 2,099 3,000
2013/10/21 2,116 2,116 2,098 2,099 7,000
2013/10/18 2,100 2,100 2,097 2,097 3,000
2013/10/17 2,099 2,100 2,097 2,097 4,000
2013/10/16 2,095 2,097 2,094 2,095 4,000
2013/10/15 2,096 2,097 2,096 2,097 4,000
2013/10/11 2,096 2,097 2,096 2,096 4,000
2013/10/10 2,088 2,095 2,088 2,095 3,000
2013/10/09 2,085 2,088 2,085 2,088 3,000
2013/10/08 2,096 2,096 2,085 2,085 6,000
2013/10/07 2,100 2,100 2,097 2,097 5,000
2013/10/04 2,101 2,109 2,100 2,100 10,000
2013/10/03 2,105 2,106 2,100 2,101 5,000
2013/10/02 2,120 2,120 2,106 2,106 7,000
2013/10/01 2,105 2,115 2,105 2,115 5,000
2013/09/30 2,120 2,120 2,110 2,119 5,000
2013/09/27 2,116 2,120 2,114 2,120 6,000
2013/09/26 2,081 2,139 2,081 2,139 25,000
2013/09/25 2,173 2,174 2,171 2,174 16,000
2013/09/24 2,170 2,174 2,170 2,172 16,000
2013/09/20 2,160 2,169 2,160 2,169 8,000
2013/09/19 2,160 2,165 2,158 2,158 13,000
2013/09/18 2,157 2,157 2,155 2,155 8,000
2013/09/17 2,147 2,154 2,145 2,154 9,000
2013/09/13 2,145 2,146 2,141 2,141 7,000
2013/09/12 2,139 2,145 2,139 2,145 7,000
2013/09/11 2,139 2,140 2,139 2,139 6,000
2013/09/10 2,136 2,139 2,136 2,139 7,000
2013/09/09 2,131 2,133 2,123 2,131 9,000
2013/09/06 2,122 2,122 2,121 2,122 3,000
2013/09/05 2,126 2,130 2,126 2,130 2,000
2013/09/04 2,126 2,126 2,126 2,126 5,000
2013/09/03 2,124 2,130 2,117 2,117 9,000
2013/09/02 2,127 2,127 2,112 2,112 11,000
2013/08/30 2,125 2,127 2,125 2,127 4,000
2013/08/29 2,110 2,118 2,110 2,111 6,000
2013/08/28 2,120 2,120 2,110 2,110 2,000
2013/08/27 2,120 2,124 2,109 2,124 11,000
2013/08/26 2,123 2,123 2,122 2,122 4,000
2013/08/23 2,105 2,118 2,105 2,110 4,000
2013/08/22 2,104 2,111 2,103 2,111 7,000
2013/08/21 2,104 2,109 2,104 2,109 3,000
2013/08/20 2,107 2,107 2,107 2,107 4,000
2013/08/19 2,107 2,107 2,107 2,107 4,000
2013/08/16 2,119 2,119 2,110 2,110 3,000
2013/08/15 2,114 2,114 2,114 2,114 2,000
2013/08/13 2,110 2,110 2,105 2,106 3,000
2013/08/12 2,108 2,108 2,108 2,108 1,000
2013/08/09 2,099 2,108 2,099 2,108 2,000
2013/08/08 2,102 2,103 2,100 2,103 6,000
2013/08/07 2,105 2,105 2,105 2,105 1,000
2013/08/06 2,105 2,105 2,105 2,105 2,000
2013/08/05 2,100 2,108 2,100 2,105 8,000
2013/08/02 2,118 2,120 2,118 2,120 5,000
2013/08/01 2,118 2,118 2,115 2,115 4,000
2013/07/31 2,116 2,116 2,114 2,114 5,000
2013/07/30 2,107 2,110 2,107 2,109 4,000
2013/07/26 2,103 2,111 2,102 2,111 3,000
2013/07/25 2,115 2,115 2,107 2,110 6,000
2013/07/24 2,108 2,110 2,107 2,110 5,000
2013/07/23 2,101 2,118 2,101 2,116 7,000
2013/07/22 2,116 2,116 2,110 2,110 9,000
2013/07/19 2,119 2,119 2,103 2,103 6,000
2013/07/18 2,105 2,105 2,101 2,101 6,000
2013/07/17 2,105 2,105 2,100 2,100 4,000
2013/07/16 2,090 2,097 2,090 2,090 6,000
2013/07/12 2,090 2,093 2,085 2,093 6,000
2013/07/11 2,084 2,091 2,084 2,091 8,000
2013/07/10 2,086 2,088 2,085 2,088 7,000
2013/07/09 2,085 2,093 2,085 2,093 5,000
2013/07/08 2,082 2,086 2,082 2,085 4,000
2013/07/05 2,080 2,089 2,080 2,089 4,000
2013/07/04 2,073 2,096 2,073 2,080 9,000
2013/07/03 2,100 2,100 2,070 2,080 25,000
2013/07/02 2,149 2,149 2,099 2,106 11,000
2013/07/01 2,112 2,112 2,082 2,109 8,000
2013/06/28 2,079 2,091 2,079 2,091 2,000
2013/06/27 2,088 2,088 2,071 2,079 6,000
2013/06/26 2,078 2,086 2,075 2,075 5,000
2013/06/25 2,089 2,094 2,078 2,078 6,000
2013/06/24 2,099 2,099 2,075 2,075 7,000
2013/06/21 2,089 2,104 2,072 2,076 7,000
2013/06/20 2,118 2,118 2,118 2,118 3,000
2013/06/19 2,087 2,110 2,087 2,097 4,000
2013/06/18 2,099 2,100 2,099 2,100 4,000
2013/06/17 2,065 2,094 2,065 2,082 4,000
2013/06/14 2,085 2,089 2,085 2,089 2,000
2013/06/13 2,083 2,083 2,070 2,080 6,000
2013/06/12 2,065 2,068 2,065 2,068 2,000
2013/06/11 2,081 2,081 2,061 2,061 2,000
2013/06/10 2,051 2,060 2,051 2,060 4,000
2013/06/07 2,060 2,062 2,050 2,050 17,000
2013/06/06 2,084 2,091 2,072 2,072 10,000
2013/06/05 2,091 2,100 2,091 2,091 4,000
2013/06/04 2,090 2,100 2,085 2,100 12,000
2013/06/03 2,103 2,103 2,093 2,093 5,000
2013/05/31 2,103 2,110 2,103 2,103 5,000
2013/05/30 2,101 2,105 2,100 2,101 8,000
2013/05/29 2,100 2,110 2,100 2,110 4,000
2013/05/28 2,104 2,106 2,100 2,100 5,000
2013/05/27 2,130 2,138 2,106 2,106 15,000
2013/05/24 2,141 2,141 2,124 2,124 14,000
2013/05/23 2,149 2,150 2,148 2,149 7,000
2013/05/22 2,154 2,155 2,150 2,154 10,000
2013/05/21 2,155 2,155 2,150 2,154 4,000
2013/05/20 2,154 2,155 2,150 2,155 15,000
2013/05/17 2,151 2,158 2,151 2,155 8,000
2013/05/16 2,158 2,158 2,150 2,150 8,000
2013/05/15 2,160 2,160 2,152 2,159 8,000
2013/05/14 2,163 2,163 2,159 2,160 4,000
2013/05/13 2,164 2,165 2,151 2,152 11,000
2013/05/10 2,153 2,162 2,150 2,151 8,000
2013/05/09 2,156 2,156 2,153 2,153 6,000
2013/05/08 2,150 2,159 2,150 2,156 12,000
2013/05/07 2,130 2,140 2,130 2,136 8,000
2013/05/02 2,119 2,125 2,119 2,124 8,000
2013/05/01 2,119 2,120 2,117 2,118 6,000
2013/04/30 2,118 2,125 2,118 2,119 8,000
2013/04/26 2,123 2,123 2,116 2,116 4,000
2013/04/25 2,125 2,126 2,114 2,123 14,000
2013/04/24 2,110 2,125 2,110 2,112 9,000
2013/04/23 2,130 2,130 2,124 2,124 6,000
2013/04/22 2,119 2,119 2,109 2,115 8,000
2013/04/19 2,105 2,109 2,101 2,106 10,000
2013/04/18 2,118 2,119 2,106 2,119 12,000
2013/04/17 2,104 2,110 2,104 2,105 3,000
2013/04/16 2,105 2,105 2,105 2,105 3,000
2013/04/15 2,108 2,112 2,107 2,112 10,000
2013/04/12 2,113 2,114 2,106 2,108 5,000
2013/04/11 2,114 2,114 2,113 2,113 6,000
2013/04/10 2,102 2,110 2,102 2,109 8,000
2013/04/09 2,102 2,105 2,100 2,100 7,000
2013/04/08 2,115 2,115 2,101 2,102 5,000
2013/04/05 2,100 2,105 2,099 2,103 13,000
2013/04/04 2,090 2,090 2,090 2,090 4,000
2013/04/03 2,093 2,100 2,090 2,096 13,000
2013/04/02 2,100 2,110 2,100 2,105 8,000
2013/04/01 2,125 2,125 2,100 2,100 9,000
2013/03/29 2,118 2,118 2,102 2,102 3,000
2013/03/28 2,092 2,119 2,092 2,118 9,000
2013/03/27 2,074 2,120 2,070 2,120 26,000
2013/03/26 2,183 2,186 2,180 2,180 16,000
2013/03/25 2,179 2,183 2,177 2,183 14,000
2013/03/22 2,170 2,180 2,170 2,175 15,000
2013/03/21 2,170 2,174 2,170 2,170 12,000
2013/03/19 2,172 2,173 2,155 2,170 8,000
2013/03/18 2,167 2,170 2,130 2,170 10,000
2013/03/15 2,160 2,163 2,120 2,120 27,000
2013/03/14 2,160 2,165 2,160 2,160 10,000
2013/03/13 2,160 2,165 2,159 2,160 8,000
2013/03/12 2,160 2,165 2,158 2,165 5,000
2013/03/11 2,159 2,159 2,153 2,158 5,000
2013/03/08 2,153 2,160 2,151 2,151 9,000
2013/03/07 2,149 2,150 2,149 2,150 10,000
2013/03/06 2,149 2,149 2,149 2,149 3,000
2013/03/05 2,130 2,147 2,130 2,135 3,000
2013/03/04 2,150 2,165 2,130 2,130 9,000
2013/03/01 2,129 2,142 2,120 2,142 14,000
2013/02/28 2,120 2,120 2,119 2,119 6,000
2013/02/27 2,120 2,120 2,117 2,119 5,000
2013/02/26 2,115 2,119 2,115 2,119 2,000
2013/02/25 2,113 2,119 2,113 2,119 5,000
2013/02/22 2,120 2,120 2,114 2,119 6,000
2013/02/21 2,112 2,112 2,112 2,112 1,000
2013/02/20 2,119 2,120 2,119 2,120 3,000
2013/02/19 2,112 2,112 2,112 2,112 1,000
2013/02/18 2,111 2,120 2,111 2,120 5,000
2013/02/15 2,119 2,130 2,111 2,130 7,000
2013/02/14 2,119 2,119 2,119 2,119 2,000
2013/02/13 2,110 2,118 2,110 2,118 8,000
2013/02/12 2,105 2,118 2,105 2,110 5,000
2013/02/08 2,103 2,116 2,103 2,105 7,000
2013/02/07 2,118 2,118 2,100 2,117 4,000
2013/02/06 2,100 2,123 2,096 2,118 12,000
2013/02/05 2,092 2,108 2,090 2,100 8,000
2013/02/04 2,110 2,120 2,101 2,120 12,000
2013/02/01 2,086 2,098 2,081 2,085 6,000
2013/01/31 2,080 2,085 2,078 2,085 6,000
2013/01/30 2,080 2,080 2,072 2,080 10,000
2013/01/29 2,080 2,080 2,075 2,075 4,000
2013/01/28 2,079 2,079 2,071 2,072 4,000
2013/01/25 2,080 2,080 2,070 2,079 5,000
2013/01/24 2,065 2,070 2,065 2,070 4,000
2013/01/23 2,060 2,065 2,055 2,065 6,000
2013/01/22 2,080 2,080 2,064 2,066 6,000
2013/01/21 2,071 2,071 2,068 2,070 7,000
2013/01/18 2,062 2,069 2,057 2,069 7,000
2013/01/17 2,065 2,075 2,063 2,063 5,000
2013/01/16 2,065 2,065 2,065 2,065 3,000
2013/01/15 2,060 2,065 2,056 2,065 5,000
2013/01/11 2,054 2,063 2,054 2,058 7,000
2013/01/10 2,048 2,054 2,048 2,054 2,000
2013/01/09 2,046 2,055 2,046 2,046 7,000
2013/01/08 2,050 2,050 2,046 2,046 3,000
2013/01/07 2,055 2,057 2,050 2,050 7,000
2013/01/04 2,058 2,058 2,047 2,055 10,000

このページの先頭へ