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
2015/12/30 2,015 2,047 2,015 2,047 88,800
2015/12/29 1,982 2,017 1,982 2,013 61,200
2015/12/28 1,943 1,980 1,935 1,980 82,700
2015/12/25 1,979 1,984 1,902 1,903 328,400
2015/12/24 2,005 2,015 1,982 1,986 233,400
2015/12/22 2,020 2,024 2,001 2,004 153,700
2015/12/21 2,051 2,058 2,019 2,022 151,700
2015/12/18 2,080 2,094 2,050 2,055 129,300
2015/12/17 2,089 2,093 2,080 2,090 60,500
2015/12/16 2,078 2,089 2,070 2,089 54,900
2015/12/15 2,055 2,075 2,051 2,066 48,100
2015/12/14 2,057 2,061 2,044 2,053 115,200
2015/12/11 2,058 2,075 2,058 2,063 62,500
2015/12/10 2,078 2,084 2,060 2,063 112,500
2015/12/09 2,090 2,100 2,087 2,090 81,500
2015/12/08 2,100 2,114 2,095 2,113 65,700
2015/12/07 2,127 2,127 2,098 2,103 62,400
2015/12/04 2,100 2,118 2,090 2,105 111,400
2015/12/03 2,095 2,126 2,095 2,121 93,900
2015/12/02 2,068 2,087 2,066 2,086 71,800
2015/12/01 2,061 2,068 2,058 2,065 42,100
2015/11/30 2,060 2,071 2,052 2,057 107,300
2015/11/27 2,069 2,075 2,052 2,056 118,500
2015/11/26 2,063 2,071 2,053 2,060 145,500
2015/11/25 1,998 2,070 1,997 2,051 719,300
2015/11/24 2,200 2,200 2,171 2,171 75,600
2015/11/20 2,191 2,196 2,189 2,189 32,000
2015/11/19 2,210 2,211 2,191 2,191 68,500
2015/11/18 2,195 2,241 2,195 2,225 20,100
2015/11/17 2,197 2,201 2,180 2,185 69,600
2015/11/16 2,260 2,275 2,200 2,200 63,500
2015/11/13 2,265 2,275 2,265 2,270 26,500
2015/11/12 2,274 2,275 2,262 2,266 15,500
2015/11/11 2,265 2,273 2,263 2,269 6,100
2015/11/10 2,270 2,276 2,267 2,267 15,500
2015/11/09 2,278 2,278 2,271 2,273 26,300
2015/11/06 2,286 2,295 2,280 2,295 5,800
2015/11/05 2,300 2,300 2,283 2,284 4,300
2015/11/04 2,299 2,299 2,282 2,287 2,800
2015/11/02 2,300 2,300 2,285 2,285 4,100
2015/10/30 2,299 2,299 2,282 2,295 2,400
2015/10/29 2,295 2,300 2,285 2,290 7,200
2015/10/28 2,291 2,295 2,290 2,293 4,600
2015/10/27 2,286 2,292 2,281 2,291 5,000
2015/10/26 2,290 2,290 2,270 2,288 6,500
2015/10/23 2,283 2,285 2,270 2,284 2,700
2015/10/22 2,283 2,283 2,266 2,283 2,000
2015/10/21 2,264 2,280 2,261 2,280 4,900
2015/10/20 2,260 2,269 2,260 2,264 1,900
2015/10/19 2,263 2,271 2,260 2,271 4,400
2015/10/16 2,277 2,278 2,261 2,261 5,700
2015/10/15 2,290 2,290 2,273 2,285 1,900
2015/10/14 2,283 2,290 2,270 2,290 2,200
2015/10/13 2,270 2,288 2,266 2,288 3,200
2015/10/09 2,286 2,287 2,252 2,270 7,500
2015/10/08 2,294 2,295 2,286 2,295 2,300
2015/10/07 2,289 2,290 2,275 2,289 2,000
2015/10/06 2,288 2,293 2,276 2,293 3,600
2015/10/05 2,247 2,280 2,247 2,280 8,100
2015/10/02 2,260 2,267 2,240 2,263 3,200
2015/10/01 2,251 2,251 2,239 2,246 17,100
2015/09/30 2,276 2,276 2,254 2,254 5,000
2015/09/29 2,279 2,279 2,254 2,277 7,000
2015/09/28 2,290 2,290 2,279 2,281 9,000
2015/09/25 2,318 2,320 2,301 2,316 25,000
2015/09/24 2,310 2,310 2,297 2,310 17,000
2015/09/18 2,300 2,300 2,295 2,300 10,000
2015/09/17 2,286 2,300 2,286 2,295 5,000
2015/09/16 2,294 2,299 2,285 2,296 13,000
2015/09/15 2,280 2,294 2,280 2,294 3,000
2015/09/14 2,266 2,294 2,260 2,293 15,000
2015/09/11 2,272 2,272 2,266 2,267 5,000
2015/09/10 2,265 2,265 2,258 2,258 3,000
2015/09/09 2,270 2,272 2,254 2,268 12,000
2015/09/08 2,269 2,269 2,253 2,253 7,000
2015/09/07 2,265 2,266 2,260 2,264 8,000
2015/09/04 2,273 2,273 2,271 2,271 2,000
2015/09/03 2,253 2,260 2,250 2,258 8,000
2015/09/02 2,255 2,264 2,255 2,264 2,000
2015/09/01 2,276 2,276 2,272 2,272 5,000
2015/08/31 2,285 2,285 2,277 2,277 6,000
2015/08/28 2,275 2,285 2,275 2,285 5,000
2015/08/27 2,297 2,297 2,282 2,285 5,000
2015/08/26 2,231 2,297 2,231 2,297 17,000
2015/08/25 2,227 2,241 2,200 2,229 30,000
2015/08/24 2,285 2,285 2,270 2,272 15,000
2015/08/21 2,300 2,300 2,286 2,290 10,000
2015/08/20 2,293 2,293 2,290 2,290 7,000
2015/08/19 2,292 2,298 2,292 2,298 2,000
2015/08/18 2,295 2,295 2,292 2,292 5,000
2015/08/17 2,290 2,291 2,290 2,291 2,000
2015/08/14 2,285 2,290 2,285 2,290 3,000
2015/08/13 2,281 2,286 2,280 2,286 6,000
2015/08/12 2,282 2,289 2,282 2,282 7,000
2015/08/11 2,285 2,288 2,281 2,281 11,000
2015/08/10 2,287 2,293 2,287 2,287 8,000
2015/08/07 2,296 2,300 2,293 2,293 9,000
2015/08/06 2,300 2,300 2,295 2,300 7,000
2015/08/05 2,299 2,300 2,299 2,300 4,000
2015/08/04 2,295 2,295 2,290 2,292 7,000
2015/08/03 2,295 2,295 2,295 2,295 1,000
2015/07/31 2,300 2,300 2,292 2,293 9,000
2015/07/30 2,283 2,291 2,283 2,287 4,000
2015/07/29 2,284 2,284 2,283 2,283 2,000
2015/07/28 2,284 2,290 2,284 2,290 4,000
2015/07/27 2,288 2,290 2,288 2,290 3,000
2015/07/24 2,283 2,286 2,282 2,282 5,000
2015/07/23 2,283 2,284 2,283 2,283 3,000
2015/07/22 2,291 2,293 2,285 2,290 7,000
2015/07/21 2,281 2,289 2,281 2,289 6,000
2015/07/17 2,289 2,289 2,289 2,289 6,000
2015/07/16 2,274 2,280 2,274 2,280 6,000
2015/07/15 2,287 2,287 2,270 2,274 6,000
2015/07/14 2,278 2,280 2,269 2,271 10,000
2015/07/13 2,265 2,277 2,265 2,267 3,000
2015/07/10 2,265 2,279 2,263 2,268 7,000
2015/07/09 2,286 2,286 2,266 2,270 17,000
2015/07/08 2,293 2,293 2,288 2,288 4,000
2015/07/07 2,286 2,290 2,286 2,286 4,000
2015/07/06 2,286 2,288 2,286 2,288 4,000
2015/07/03 2,289 2,289 2,289 2,289 1,000
2015/07/02 2,290 2,290 2,290 2,290 1,000
2015/07/01 2,287 2,293 2,285 2,290 4,000
2015/06/30 2,283 2,285 2,283 2,285 9,000
2015/06/29 2,288 2,288 2,283 2,283 11,000
2015/06/25 2,288 2,289 2,288 2,288 5,000
2015/06/24 2,286 2,288 2,286 2,288 5,000
2015/06/23 2,289 2,292 2,289 2,292 4,000
2015/06/22 2,285 2,289 2,285 2,289 6,000
2015/06/19 2,288 2,288 2,287 2,287 4,000
2015/06/18 2,292 2,292 2,288 2,288 5,000
2015/06/17 2,289 2,289 2,288 2,288 2,000
2015/06/16 2,290 2,290 2,289 2,289 3,000
2015/06/15 2,292 2,292 2,290 2,290 6,000
2015/06/12 2,289 2,292 2,289 2,292 3,000
2015/06/10 2,293 2,294 2,285 2,285 10,000
2015/06/09 2,290 2,290 2,287 2,290 6,000
2015/06/08 2,286 2,288 2,286 2,286 4,000
2015/06/05 2,282 2,286 2,281 2,286 7,000
2015/06/04 2,283 2,283 2,283 2,283 4,000
2015/06/03 2,289 2,290 2,283 2,284 10,000
2015/06/01 2,280 2,290 2,280 2,281 9,000
2015/05/29 2,273 2,279 2,273 2,275 7,000
2015/05/28 2,273 2,279 2,273 2,273 9,000
2015/05/27 2,275 2,275 2,273 2,273 3,000
2015/05/26 2,266 2,281 2,266 2,276 7,000
2015/05/25 2,254 2,266 2,254 2,266 11,000
2015/05/22 2,257 2,257 2,254 2,255 5,000
2015/05/21 2,255 2,258 2,255 2,257 5,000
2015/05/20 2,256 2,259 2,255 2,256 11,000
2015/05/19 2,253 2,253 2,251 2,252 9,000
2015/05/18 2,259 2,259 2,254 2,254 8,000
2015/05/15 2,251 2,260 2,251 2,260 3,000
2015/05/14 2,251 2,267 2,251 2,251 16,000
2015/05/13 2,250 2,250 2,250 2,250 1,000
2015/05/12 2,257 2,257 2,247 2,250 8,000
2015/05/11 2,248 2,257 2,248 2,257 8,000
2015/05/08 2,249 2,250 2,248 2,248 5,000
2015/05/07 2,256 2,256 2,249 2,249 3,000
2015/05/01 2,252 2,256 2,251 2,251 11,000
2015/04/30 2,269 2,269 2,250 2,250 17,000
2015/04/28 2,256 2,256 2,250 2,250 6,000
2015/04/27 2,245 2,268 2,245 2,256 15,000
2015/04/24 2,256 2,274 2,256 2,274 8,000
2015/04/23 2,271 2,271 2,252 2,256 13,000
2015/04/22 2,299 2,299 2,271 2,271 3,000
2015/04/21 2,253 2,264 2,253 2,262 11,000
2015/04/20 2,255 2,256 2,255 2,256 5,000
2015/04/17 2,268 2,268 2,255 2,255 11,000
2015/04/16 2,263 2,272 2,260 2,261 8,000
2015/04/15 2,290 2,290 2,255 2,255 12,000
2015/04/14 2,301 2,301 2,290 2,290 7,000
2015/04/13 2,317 2,317 2,301 2,301 3,000
2015/04/10 2,319 2,320 2,305 2,317 7,000
2015/04/09 2,315 2,315 2,310 2,310 5,000
2015/04/08 2,320 2,320 2,315 2,318 4,000
2015/04/07 2,320 2,320 2,311 2,320 8,000
2015/04/06 2,300 2,320 2,300 2,320 9,000
2015/04/03 2,319 2,320 2,300 2,300 8,000
2015/04/02 2,311 2,330 2,310 2,330 17,000
2015/04/01 2,320 2,320 2,311 2,318 11,000
2015/03/31 2,319 2,327 2,311 2,322 16,000
2015/03/30 2,300 2,304 2,286 2,304 17,000
2015/03/27 2,300 2,312 2,286 2,304 52,000
2015/03/26 2,333 2,350 2,330 2,345 44,000
2015/03/25 2,333 2,344 2,333 2,344 11,000
2015/03/24 2,330 2,333 2,313 2,333 22,000
2015/03/23 2,310 2,326 2,310 2,312 22,000
2015/03/20 2,293 2,308 2,293 2,308 12,000
2015/03/19 2,294 2,310 2,293 2,293 23,000
2015/03/18 2,259 2,293 2,259 2,293 18,000
2015/03/17 2,236 2,265 2,236 2,251 17,000
2015/03/16 2,230 2,246 2,230 2,245 16,000
2015/03/13 2,224 2,230 2,224 2,230 8,000
2015/03/12 2,229 2,229 2,220 2,224 11,000
2015/03/11 2,220 2,225 2,220 2,224 4,000
2015/03/10 2,220 2,230 2,220 2,223 4,000
2015/03/09 2,224 2,225 2,217 2,219 8,000
2015/03/06 2,216 2,220 2,216 2,220 4,000
2015/03/05 2,216 2,224 2,216 2,221 5,000
2015/03/04 2,217 2,220 2,210 2,217 11,000
2015/03/03 2,209 2,215 2,209 2,210 10,000
2015/03/02 2,200 2,203 2,198 2,203 9,000
2015/02/27 2,197 2,199 2,196 2,199 5,000
2015/02/26 2,197 2,198 2,197 2,197 3,000
2015/02/25 2,195 2,196 2,194 2,196 11,000
2015/02/24 2,195 2,195 2,190 2,190 6,000
2015/02/23 2,188 2,191 2,188 2,191 3,000
2015/02/20 2,191 2,191 2,188 2,189 8,000
2015/02/19 2,187 2,194 2,186 2,193 6,000
2015/02/18 2,190 2,194 2,190 2,191 7,000
2015/02/17 2,185 2,185 2,184 2,184 3,000
2015/02/16 2,189 2,192 2,183 2,185 9,000
2015/02/13 2,189 2,189 2,182 2,182 2,000
2015/02/12 2,185 2,185 2,182 2,182 4,000
2015/02/10 2,185 2,185 2,185 2,185 1,000
2015/02/09 2,180 2,181 2,180 2,181 3,000
2015/02/06 2,185 2,189 2,180 2,180 8,000
2015/02/05 2,185 2,185 2,185 2,185 3,000
2015/02/04 2,189 2,189 2,189 2,189 2,000
2015/02/03 2,183 2,189 2,182 2,182 5,000
2015/02/02 2,185 2,188 2,185 2,188 7,000
2015/01/30 2,185 2,185 2,185 2,185 3,000
2015/01/29 2,178 2,180 2,178 2,179 8,000
2015/01/28 2,178 2,178 2,178 2,178 1,000
2015/01/27 2,173 2,178 2,173 2,178 2,000
2015/01/26 2,172 2,178 2,172 2,178 4,000
2015/01/23 2,173 2,179 2,172 2,172 4,000
2015/01/22 2,173 2,173 2,172 2,172 4,000
2015/01/21 2,173 2,173 2,173 2,173 5,000
2015/01/20 2,169 2,179 2,169 2,173 7,000
2015/01/19 2,180 2,180 2,170 2,178 7,000
2015/01/16 2,178 2,178 2,169 2,169 7,000
2015/01/15 2,170 2,175 2,168 2,175 4,000
2015/01/14 2,173 2,174 2,168 2,174 3,000
2015/01/13 2,168 2,168 2,167 2,168 3,000
2015/01/09 2,177 2,178 2,164 2,168 5,000
2015/01/08 2,166 2,169 2,155 2,165 18,000
2015/01/07 2,168 2,169 2,168 2,169 3,000
2015/01/06 2,179 2,179 2,170 2,170 6,000
2015/01/05 2,177 2,177 2,165 2,165 9,000

このページの先頭へ