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
2014/12/30 2,161 2,171 2,161 2,164 8,000
2014/12/29 2,158 2,179 2,158 2,179 4,000
2014/12/26 2,158 2,158 2,158 2,158 2,000
2014/12/25 2,155 2,159 2,153 2,153 13,000
2014/12/24 2,157 2,160 2,155 2,155 7,000
2014/12/22 2,158 2,158 2,153 2,157 9,000
2014/12/19 2,155 2,159 2,155 2,158 4,000
2014/12/18 2,160 2,165 2,157 2,157 7,000
2014/12/17 2,160 2,160 2,155 2,155 4,000
2014/12/16 2,160 2,160 2,152 2,152 4,000
2014/12/15 2,160 2,168 2,160 2,160 8,000
2014/12/12 2,160 2,162 2,155 2,155 8,000
2014/12/11 2,159 2,159 2,152 2,159 7,000
2014/12/10 2,155 2,157 2,153 2,153 13,000
2014/12/09 2,155 2,155 2,154 2,154 3,000
2014/12/08 2,157 2,158 2,156 2,156 5,000
2014/12/05 2,155 2,155 2,155 2,155 2,000
2014/12/04 2,153 2,155 2,152 2,153 7,000
2014/12/03 2,154 2,156 2,154 2,156 5,000
2014/12/02 2,154 2,154 2,152 2,152 9,000
2014/12/01 2,155 2,155 2,152 2,154 5,000
2014/11/28 2,152 2,160 2,152 2,152 8,000
2014/11/27 2,152 2,159 2,152 2,159 5,000
2014/11/26 2,152 2,152 2,152 2,152 3,000
2014/11/25 2,159 2,160 2,152 2,152 12,000
2014/11/21 2,153 2,153 2,152 2,152 3,000
2014/11/20 2,157 2,158 2,151 2,152 8,000
2014/11/19 2,151 2,157 2,151 2,157 2,000
2014/11/18 2,158 2,159 2,151 2,151 6,000
2014/11/17 2,156 2,156 2,154 2,154 3,000
2014/11/14 2,150 2,156 2,150 2,156 5,000
2014/11/13 2,147 2,150 2,147 2,150 4,000
2014/11/12 2,149 2,157 2,149 2,152 4,000
2014/11/11 2,148 2,156 2,148 2,150 7,000
2014/11/10 2,150 2,158 2,149 2,149 6,000
2014/11/07 2,148 2,148 2,148 2,148 1,000
2014/11/06 2,149 2,149 2,148 2,148 3,000
2014/11/05 2,150 2,150 2,148 2,148 4,000
2014/11/04 2,160 2,160 2,152 2,160 11,000
2014/10/31 2,156 2,156 2,146 2,148 6,000
2014/10/29 2,151 2,151 2,148 2,148 2,000
2014/10/28 2,147 2,147 2,147 2,147 1,000
2014/10/27 2,148 2,148 2,147 2,147 2,000
2014/10/24 2,149 2,149 2,147 2,147 7,000
2014/10/23 2,150 2,156 2,150 2,156 8,000
2014/10/22 2,151 2,151 2,151 2,151 2,000
2014/10/21 2,151 2,151 2,151 2,151 1,000
2014/10/20 2,161 2,161 2,151 2,151 4,000
2014/10/17 2,150 2,150 2,150 2,150 3,000
2014/10/16 2,152 2,152 2,152 2,152 1,000
2014/10/15 2,153 2,160 2,153 2,160 2,000
2014/10/14 2,150 2,154 2,150 2,154 12,000
2014/10/10 2,153 2,158 2,150 2,151 6,000
2014/10/09 2,160 2,160 2,160 2,160 1,000
2014/10/08 2,160 2,160 2,152 2,152 2,000
2014/10/07 2,160 2,161 2,160 2,161 3,000
2014/10/06 2,160 2,160 2,155 2,160 3,000
2014/10/03 2,152 2,160 2,152 2,160 5,000
2014/10/02 2,162 2,162 2,156 2,162 9,000
2014/10/01 2,155 2,156 2,150 2,156 8,000
2014/09/30 2,157 2,157 2,155 2,155 2,000
2014/09/29 2,163 2,163 2,155 2,158 6,000
2014/09/26 2,130 2,167 2,130 2,167 26,000
2014/09/25 2,183 2,189 2,180 2,187 30,000
2014/09/24 2,180 2,183 2,180 2,182 13,000
2014/09/22 2,182 2,183 2,178 2,182 11,000
2014/09/19 2,180 2,181 2,176 2,181 13,000
2014/09/18 2,180 2,180 2,177 2,177 10,000
2014/09/17 2,174 2,177 2,173 2,176 16,000
2014/09/16 2,170 2,174 2,170 2,174 14,000
2014/09/12 2,170 2,170 2,166 2,170 6,000
2014/09/11 2,166 2,169 2,166 2,167 6,000
2014/09/10 2,165 2,169 2,165 2,169 8,000
2014/09/09 2,168 2,168 2,168 2,168 3,000
2014/09/08 2,164 2,168 2,164 2,168 9,000
2014/09/05 2,164 2,164 2,163 2,164 3,000
2014/09/04 2,164 2,164 2,160 2,160 2,000
2014/09/03 2,162 2,164 2,161 2,164 4,000
2014/09/02 2,165 2,165 2,162 2,162 3,000
2014/09/01 2,167 2,167 2,158 2,158 6,000
2014/08/28 2,158 2,160 2,158 2,160 2,000
2014/08/27 2,165 2,166 2,162 2,166 3,000
2014/08/26 2,158 2,158 2,158 2,158 1,000
2014/08/25 2,161 2,167 2,156 2,157 7,000
2014/08/22 2,166 2,167 2,160 2,167 5,000
2014/08/21 2,166 2,166 2,166 2,166 1,000
2014/08/20 2,159 2,160 2,159 2,160 3,000
2014/08/19 2,153 2,167 2,153 2,160 5,000
2014/08/18 2,168 2,168 2,151 2,151 5,000
2014/08/15 2,165 2,165 2,165 2,165 3,000
2014/08/14 2,165 2,165 2,165 2,165 2,000
2014/08/13 2,160 2,166 2,160 2,166 4,000
2014/08/12 2,160 2,161 2,160 2,161 2,000
2014/08/11 2,153 2,159 2,153 2,159 5,000
2014/08/08 2,151 2,153 2,150 2,153 5,000
2014/08/07 2,158 2,159 2,150 2,151 5,000
2014/08/06 2,151 2,157 2,151 2,157 6,000
2014/08/05 2,151 2,151 2,151 2,151 2,000
2014/08/04 2,159 2,159 2,156 2,158 5,000
2014/08/01 2,156 2,156 2,155 2,155 6,000
2014/07/31 2,153 2,154 2,151 2,154 7,000
2014/07/30 2,151 2,153 2,151 2,153 2,000
2014/07/29 2,152 2,152 2,151 2,151 2,000
2014/07/28 2,148 2,150 2,148 2,148 3,000
2014/07/25 2,151 2,152 2,148 2,148 4,000
2014/07/24 2,148 2,150 2,148 2,148 8,000
2014/07/23 2,147 2,152 2,147 2,150 5,000
2014/07/22 2,149 2,155 2,149 2,151 3,000
2014/07/18 2,155 2,155 2,148 2,148 4,000
2014/07/17 2,150 2,150 2,149 2,149 2,000
2014/07/16 2,150 2,150 2,150 2,150 2,000
2014/07/15 2,151 2,152 2,150 2,150 6,000
2014/07/14 2,150 2,153 2,150 2,151 8,000
2014/07/11 2,148 2,150 2,148 2,150 5,000
2014/07/10 2,148 2,148 2,148 2,148 1,000
2014/07/08 2,150 2,150 2,149 2,149 4,000
2014/07/04 2,148 2,149 2,145 2,145 5,000
2014/07/03 2,145 2,149 2,142 2,148 7,000
2014/07/02 2,149 2,149 2,145 2,149 9,000
2014/07/01 2,142 2,142 2,142 2,142 1,000
2014/06/30 2,145 2,149 2,142 2,142 9,000
2014/06/27 2,142 2,149 2,142 2,149 6,000
2014/06/26 2,148 2,148 2,145 2,148 3,000
2014/06/25 2,140 2,142 2,140 2,142 4,000
2014/06/24 2,145 2,147 2,144 2,147 7,000
2014/06/23 2,140 2,145 2,140 2,145 3,000
2014/06/20 2,144 2,144 2,144 2,144 5,000
2014/06/19 2,140 2,140 2,132 2,132 10,000
2014/06/18 2,142 2,142 2,139 2,140 5,000
2014/06/17 2,139 2,139 2,139 2,139 2,000
2014/06/13 2,132 2,138 2,132 2,138 2,000
2014/06/12 2,143 2,143 2,135 2,135 3,000
2014/06/11 2,139 2,140 2,139 2,140 2,000
2014/06/10 2,131 2,139 2,131 2,139 4,000
2014/06/09 2,140 2,140 2,140 2,140 1,000
2014/06/06 2,133 2,133 2,131 2,131 2,000
2014/06/05 2,130 2,130 2,130 2,130 1,000
2014/06/04 2,133 2,133 2,130 2,130 6,000
2014/06/03 2,134 2,134 2,134 2,134 1,000
2014/06/02 2,137 2,137 2,127 2,134 5,000
2014/05/30 2,129 2,130 2,129 2,130 3,000
2014/05/29 2,121 2,121 2,121 2,121 2,000
2014/05/28 2,127 2,128 2,123 2,123 3,000
2014/05/26 2,120 2,127 2,120 2,127 2,000
2014/05/23 2,127 2,127 2,120 2,125 4,000
2014/05/22 2,128 2,128 2,128 2,128 2,000
2014/05/20 2,113 2,114 2,113 2,113 4,000
2014/05/19 2,133 2,133 2,133 2,133 1,000
2014/05/16 2,126 2,126 2,126 2,126 2,000
2014/05/15 2,119 2,137 2,116 2,116 17,000
2014/05/14 2,120 2,120 2,120 2,120 2,000
2014/05/13 2,143 2,143 2,130 2,130 6,000
2014/05/12 2,135 2,143 2,117 2,143 11,000
2014/05/09 2,140 2,140 2,131 2,131 5,000
2014/05/08 2,140 2,140 2,112 2,112 10,000
2014/05/07 2,107 2,120 2,107 2,119 10,000
2014/05/02 2,115 2,115 2,107 2,107 7,000
2014/05/01 2,107 2,112 2,107 2,109 5,000
2014/04/30 2,115 2,115 2,108 2,108 4,000
2014/04/28 2,106 2,113 2,106 2,107 6,000
2014/04/25 2,112 2,112 2,105 2,105 2,000
2014/04/24 2,111 2,112 2,111 2,112 4,000
2014/04/23 2,102 2,111 2,102 2,111 4,000
2014/04/22 2,108 2,108 2,102 2,102 4,000
2014/04/21 2,103 2,110 2,103 2,109 4,000
2014/04/18 2,112 2,112 2,102 2,108 5,000
2014/04/17 2,101 2,106 2,101 2,102 4,000
2014/04/16 2,100 2,102 2,100 2,101 5,000
2014/04/15 2,100 2,103 2,100 2,100 7,000
2014/04/14 2,100 2,105 2,100 2,101 6,000
2014/04/11 2,102 2,111 2,100 2,103 6,000
2014/04/10 2,105 2,105 2,102 2,102 2,000
2014/04/09 2,114 2,114 2,101 2,103 10,000
2014/04/08 2,107 2,107 2,103 2,103 5,000
2014/04/07 2,107 2,107 2,101 2,107 6,000
2014/04/04 2,102 2,107 2,101 2,103 9,000
2014/04/03 2,103 2,107 2,103 2,103 7,000
2014/04/02 2,110 2,110 2,108 2,108 8,000
2014/04/01 2,110 2,116 2,107 2,108 7,000
2014/03/31 2,105 2,110 2,105 2,109 11,000
2014/03/28 2,101 2,108 2,101 2,104 8,000
2014/03/27 2,112 2,118 2,101 2,101 23,000
2014/03/26 2,142 2,163 2,142 2,156 17,000
2014/03/25 2,159 2,168 2,155 2,168 13,000
2014/03/24 2,161 2,162 2,156 2,158 8,000
2014/03/20 2,153 2,174 2,151 2,154 48,000
2014/03/19 2,147 2,170 2,147 2,170 11,000
2014/03/18 2,159 2,160 2,146 2,160 14,000
2014/03/17 2,141 2,155 2,141 2,155 14,000
2014/03/14 2,154 2,154 2,141 2,141 11,000
2014/03/13 2,150 2,154 2,150 2,154 3,000
2014/03/12 2,149 2,150 2,142 2,142 4,000
2014/03/11 2,145 2,150 2,141 2,141 4,000
2014/03/10 2,155 2,155 2,140 2,145 8,000
2014/03/07 2,150 2,155 2,140 2,155 13,000
2014/03/06 2,145 2,154 2,140 2,154 7,000
2014/03/05 2,141 2,145 2,140 2,140 4,000
2014/03/04 2,150 2,150 2,145 2,145 7,000
2014/03/03 2,145 2,149 2,145 2,149 3,000
2014/02/28 2,149 2,149 2,146 2,149 5,000
2014/02/27 2,135 2,146 2,135 2,146 4,000
2014/02/26 2,134 2,135 2,134 2,135 2,000
2014/02/25 2,112 2,135 2,112 2,135 21,000
2014/02/24 2,139 2,145 2,139 2,145 2,000
2014/02/21 2,135 2,135 2,135 2,135 2,000
2014/02/20 2,127 2,135 2,127 2,130 6,000
2014/02/19 2,140 2,140 2,140 2,140 4,000
2014/02/18 2,148 2,148 2,142 2,142 3,000
2014/02/17 2,131 2,149 2,131 2,148 4,000
2014/02/14 2,149 2,149 2,127 2,149 4,000
2014/02/13 2,131 2,140 2,131 2,140 3,000
2014/02/12 2,135 2,136 2,131 2,131 4,000
2014/02/10 2,130 2,135 2,123 2,135 8,000
2014/02/07 2,131 2,135 2,121 2,121 3,000
2014/02/06 2,120 2,131 2,120 2,131 3,000
2014/02/05 2,130 2,130 2,120 2,120 5,000
2014/02/04 2,130 2,131 2,120 2,131 15,000
2014/02/03 2,133 2,133 2,132 2,132 6,000
2014/01/31 2,154 2,154 2,133 2,133 5,000
2014/01/30 2,149 2,149 2,133 2,143 9,000
2014/01/29 2,155 2,156 2,131 2,131 5,000
2014/01/28 2,133 2,155 2,130 2,130 10,000
2014/01/27 2,149 2,149 2,132 2,132 11,000
2014/01/24 2,150 2,150 2,141 2,149 7,000
2014/01/23 2,146 2,150 2,146 2,150 6,000
2014/01/22 2,146 2,150 2,145 2,150 6,000
2014/01/21 2,144 2,150 2,144 2,146 7,000
2014/01/20 2,145 2,145 2,134 2,144 6,000
2014/01/17 2,131 2,140 2,131 2,136 4,000
2014/01/16 2,125 2,140 2,125 2,140 8,000
2014/01/15 2,120 2,130 2,120 2,130 7,000
2014/01/14 2,132 2,132 2,130 2,130 4,000
2014/01/10 2,122 2,122 2,122 2,122 2,000
2014/01/09 2,110 2,122 2,110 2,122 7,000
2014/01/08 2,130 2,130 2,122 2,122 3,000
2014/01/07 2,132 2,135 2,130 2,130 9,000
2014/01/06 2,125 2,125 2,124 2,124 6,000

このページの先頭へ