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
2016/12/30 1,906 1,915 1,906 1,915 21,000
2016/12/29 1,906 1,914 1,905 1,908 14,500
2016/12/28 1,902 1,916 1,902 1,905 16,300
2016/12/27 1,902 1,910 1,901 1,903 43,500
2016/12/26 1,910 1,913 1,901 1,911 47,300
2016/12/22 1,924 1,924 1,913 1,914 34,900
2016/12/21 1,920 1,926 1,918 1,918 41,300
2016/12/20 1,925 1,929 1,921 1,929 30,000
2016/12/19 1,925 1,930 1,921 1,923 25,000
2016/12/16 1,932 1,934 1,922 1,925 24,600
2016/12/15 1,930 1,935 1,921 1,924 37,300
2016/12/14 1,927 1,934 1,923 1,930 28,200
2016/12/13 1,938 1,946 1,931 1,934 36,700
2016/12/12 1,930 1,938 1,921 1,938 36,900
2016/12/09 1,926 1,940 1,916 1,916 37,800
2016/12/08 1,941 1,954 1,917 1,926 45,700
2016/12/07 1,940 1,954 1,940 1,954 51,800
2016/12/06 1,921 1,939 1,921 1,937 52,300
2016/12/05 1,915 1,919 1,912 1,917 24,800
2016/12/02 1,918 1,920 1,903 1,910 23,100
2016/12/01 1,901 1,920 1,894 1,914 72,500
2016/11/30 1,901 1,901 1,894 1,896 23,200
2016/11/29 1,892 1,900 1,889 1,898 32,300
2016/11/28 1,897 1,897 1,883 1,893 42,200
2016/11/25 1,897 1,898 1,885 1,890 30,700
2016/11/24 1,886 1,894 1,885 1,892 27,500
2016/11/22 1,881 1,886 1,880 1,885 25,200
2016/11/21 1,884 1,889 1,880 1,882 21,000
2016/11/18 1,875 1,889 1,872 1,884 34,300
2016/11/17 1,869 1,875 1,865 1,875 16,400
2016/11/16 1,865 1,872 1,863 1,869 26,000
2016/11/15 1,875 1,879 1,861 1,865 50,100
2016/11/14 1,879 1,892 1,879 1,883 41,900
2016/11/11 1,863 1,878 1,860 1,878 38,300
2016/11/10 1,870 1,874 1,860 1,864 25,100
2016/11/09 1,864 1,869 1,850 1,853 48,000
2016/11/08 1,872 1,874 1,863 1,873 13,600
2016/11/07 1,872 1,875 1,862 1,867 16,900
2016/11/04 1,874 1,875 1,864 1,868 18,100
2016/11/02 1,872 1,886 1,871 1,874 21,500
2016/11/01 1,863 1,875 1,861 1,872 34,400
2016/10/31 1,867 1,869 1,861 1,861 19,900
2016/10/28 1,859 1,865 1,858 1,860 15,000
2016/10/27 1,859 1,864 1,856 1,859 15,400
2016/10/26 1,858 1,862 1,853 1,859 22,600
2016/10/25 1,855 1,860 1,852 1,855 44,000
2016/10/24 1,855 1,860 1,854 1,855 9,900
2016/10/21 1,852 1,859 1,851 1,855 23,200
2016/10/20 1,855 1,858 1,853 1,854 15,700
2016/10/19 1,852 1,858 1,852 1,856 15,700
2016/10/18 1,851 1,858 1,851 1,856 5,500
2016/10/17 1,859 1,860 1,851 1,853 21,700
2016/10/14 1,851 1,859 1,851 1,858 15,200
2016/10/13 1,858 1,859 1,853 1,857 17,300
2016/10/12 1,856 1,859 1,850 1,859 12,700
2016/10/11 1,851 1,858 1,850 1,851 16,900
2016/10/07 1,859 1,859 1,850 1,851 11,900
2016/10/06 1,850 1,858 1,850 1,855 14,500
2016/10/05 1,850 1,853 1,844 1,850 12,800
2016/10/04 1,848 1,859 1,842 1,849 28,000
2016/10/03 1,851 1,853 1,840 1,848 16,900
2016/09/30 1,855 1,855 1,840 1,847 30,700
2016/09/29 1,855 1,865 1,851 1,855 10,800
2016/09/28 1,832 1,878 1,829 1,855 46,900
2016/09/27 1,900 1,904 1,896 1,904 48,000
2016/09/26 1,895 1,900 1,892 1,899 39,000
2016/09/23 1,882 1,888 1,879 1,886 26,000
2016/09/21 1,877 1,879 1,871 1,877 14,000
2016/09/20 1,868 1,876 1,868 1,872 15,400
2016/09/16 1,876 1,876 1,866 1,868 23,600
2016/09/15 1,871 1,876 1,866 1,868 19,100
2016/09/14 1,876 1,876 1,870 1,870 9,900
2016/09/13 1,874 1,875 1,870 1,875 14,300
2016/09/12 1,875 1,876 1,868 1,870 14,600
2016/09/09 1,866 1,871 1,861 1,870 18,900
2016/09/08 1,855 1,870 1,855 1,866 20,400
2016/09/07 1,860 1,867 1,855 1,856 43,700
2016/09/06 1,870 1,875 1,863 1,868 21,300
2016/09/05 1,859 1,867 1,856 1,864 18,100
2016/09/02 1,869 1,869 1,855 1,856 27,300
2016/09/01 1,862 1,873 1,860 1,869 24,100
2016/08/31 1,865 1,879 1,865 1,878 15,000
2016/08/30 1,854 1,868 1,854 1,865 16,300
2016/08/29 1,866 1,880 1,853 1,855 23,600
2016/08/26 1,851 1,880 1,851 1,877 36,700
2016/08/25 1,867 1,870 1,850 1,850 27,500
2016/08/24 1,873 1,873 1,861 1,864 8,100
2016/08/23 1,865 1,876 1,865 1,870 14,200
2016/08/22 1,874 1,882 1,865 1,874 17,600
2016/08/19 1,871 1,880 1,865 1,874 15,400
2016/08/18 1,880 1,881 1,872 1,873 11,800
2016/08/17 1,880 1,885 1,877 1,880 10,000
2016/08/16 1,876 1,885 1,875 1,879 11,300
2016/08/15 1,884 1,886 1,875 1,877 12,700
2016/08/12 1,877 1,884 1,876 1,878 13,400
2016/08/10 1,871 1,877 1,870 1,871 11,900
2016/08/09 1,869 1,875 1,866 1,871 19,600
2016/08/08 1,870 1,873 1,868 1,869 10,600
2016/08/05 1,866 1,873 1,866 1,871 14,400
2016/08/04 1,864 1,874 1,862 1,871 11,400
2016/08/03 1,861 1,872 1,858 1,866 19,300
2016/08/02 1,864 1,874 1,861 1,867 17,800
2016/08/01 1,865 1,870 1,858 1,861 20,200
2016/07/29 1,860 1,862 1,853 1,860 18,100
2016/07/28 1,852 1,865 1,852 1,865 17,200
2016/07/27 1,849 1,862 1,849 1,856 16,800
2016/07/26 1,855 1,860 1,846 1,849 12,800
2016/07/25 1,849 1,858 1,846 1,850 24,300
2016/07/22 1,830 1,850 1,830 1,846 27,100
2016/07/21 1,829 1,839 1,823 1,831 51,700
2016/07/20 1,834 1,839 1,827 1,829 40,700
2016/07/19 1,835 1,844 1,830 1,833 21,200
2016/07/15 1,850 1,857 1,830 1,835 35,200
2016/07/14 1,852 1,859 1,851 1,852 12,600
2016/07/13 1,856 1,860 1,850 1,852 21,500
2016/07/12 1,861 1,861 1,851 1,853 15,800
2016/07/11 1,863 1,863 1,850 1,851 21,400
2016/07/08 1,864 1,866 1,852 1,858 12,500
2016/07/07 1,864 1,870 1,855 1,864 13,900
2016/07/06 1,860 1,870 1,851 1,859 19,200
2016/07/05 1,861 1,869 1,859 1,863 12,200
2016/07/04 1,860 1,871 1,860 1,865 13,400
2016/07/01 1,854 1,874 1,852 1,865 23,400
2016/06/30 1,860 1,860 1,850 1,854 24,500
2016/06/29 1,844 1,860 1,842 1,850 20,200
2016/06/28 1,829 1,864 1,818 1,845 30,200
2016/06/27 1,815 1,832 1,810 1,820 30,600
2016/06/24 1,825 1,836 1,800 1,803 56,400
2016/06/23 1,835 1,840 1,817 1,826 29,200
2016/06/22 1,840 1,845 1,833 1,837 17,800
2016/06/21 1,840 1,844 1,835 1,837 18,900
2016/06/20 1,850 1,850 1,835 1,836 23,600
2016/06/17 1,835 1,850 1,800 1,850 76,300
2016/06/16 1,835 1,841 1,811 1,811 40,300
2016/06/15 1,836 1,855 1,835 1,840 31,800
2016/06/14 1,867 1,885 1,835 1,836 48,100
2016/06/13 1,884 1,886 1,866 1,866 34,300
2016/06/10 1,874 1,888 1,874 1,884 25,800
2016/06/09 1,875 1,883 1,870 1,876 26,000
2016/06/08 1,881 1,881 1,870 1,871 21,000
2016/06/07 1,865 1,881 1,862 1,879 32,000
2016/06/06 1,870 1,870 1,855 1,865 26,300
2016/06/03 1,866 1,877 1,860 1,865 43,300
2016/06/02 1,862 1,864 1,856 1,857 30,300
2016/06/01 1,858 1,878 1,858 1,866 52,600
2016/05/31 1,870 1,870 1,860 1,860 30,400
2016/05/30 1,852 1,868 1,852 1,865 33,000
2016/05/27 1,830 1,860 1,827 1,852 53,700
2016/05/26 1,801 1,822 1,801 1,820 43,900
2016/05/25 1,803 1,809 1,800 1,804 101,100
2016/05/24 1,829 1,829 1,805 1,807 84,700
2016/05/23 1,850 1,851 1,829 1,832 77,300
2016/05/20 1,870 1,870 1,840 1,844 75,300
2016/05/19 1,880 1,880 1,858 1,859 66,400
2016/05/18 1,888 1,888 1,870 1,871 70,600
2016/05/17 1,892 1,893 1,885 1,888 45,400
2016/05/16 1,905 1,905 1,891 1,891 49,200
2016/05/13 1,902 1,902 1,896 1,902 84,600
2016/05/12 1,905 1,905 1,901 1,903 27,400
2016/05/11 1,907 1,913 1,901 1,902 46,600
2016/05/10 1,908 1,909 1,901 1,903 51,600
2016/05/09 1,912 1,919 1,904 1,908 46,500
2016/05/06 1,910 1,918 1,905 1,911 32,400
2016/05/02 1,928 1,932 1,904 1,908 96,100
2016/04/28 1,935 1,938 1,928 1,929 35,200
2016/04/27 1,939 1,942 1,930 1,936 20,400
2016/04/26 1,934 1,945 1,930 1,931 25,900
2016/04/25 1,944 1,947 1,930 1,932 27,700
2016/04/22 1,929 1,936 1,926 1,933 27,300
2016/04/21 1,949 1,949 1,928 1,931 45,300
2016/04/20 1,936 1,943 1,933 1,936 22,700
2016/04/19 1,928 1,965 1,928 1,931 34,600
2016/04/18 1,936 1,937 1,922 1,928 23,100
2016/04/15 1,938 1,939 1,931 1,938 19,100
2016/04/14 1,933 1,945 1,930 1,938 24,500
2016/04/13 1,930 1,940 1,922 1,938 24,700
2016/04/12 1,917 1,935 1,917 1,921 36,400
2016/04/11 1,940 1,941 1,914 1,917 51,200
2016/04/08 1,913 1,947 1,913 1,946 36,800
2016/04/07 1,933 1,946 1,918 1,918 63,700
2016/04/06 1,930 1,964 1,930 1,935 44,900
2016/04/05 1,973 1,988 1,931 1,931 80,000
2016/04/04 1,955 1,996 1,952 1,993 72,100
2016/04/01 1,973 1,976 1,951 1,952 46,900
2016/03/31 1,981 1,981 1,965 1,971 50,900
2016/03/30 1,982 1,985 1,975 1,975 38,600
2016/03/29 1,980 1,985 1,975 1,982 48,600
2016/03/28 2,010 2,012 2,007 2,012 44,700
2016/03/25 2,004 2,008 2,001 2,007 35,900
2016/03/24 2,007 2,008 2,003 2,004 29,500
2016/03/23 2,009 2,010 2,005 2,007 26,000
2016/03/22 2,004 2,009 2,003 2,007 30,300
2016/03/18 2,008 2,008 2,001 2,001 239,600
2016/03/17 2,002 2,008 2,001 2,008 26,200
2016/03/16 2,005 2,009 2,001 2,002 23,900
2016/03/15 2,002 2,011 2,001 2,001 48,800
2016/03/14 2,010 2,010 2,001 2,005 24,000
2016/03/11 2,001 2,012 2,000 2,006 28,400
2016/03/10 2,010 2,013 2,001 2,005 29,700
2016/03/09 2,000 2,006 1,999 2,000 31,500
2016/03/08 2,005 2,012 1,996 1,999 43,300
2016/03/07 2,005 2,012 2,001 2,009 33,100
2016/03/04 1,996 1,999 1,992 1,998 43,100
2016/03/03 2,006 2,016 1,996 1,996 74,200
2016/03/02 2,007 2,016 2,003 2,006 31,400
2016/03/01 2,006 2,014 2,003 2,004 23,000
2016/02/29 2,023 2,023 2,005 2,006 30,300
2016/02/26 2,010 2,019 2,010 2,012 20,300
2016/02/25 2,016 2,022 2,007 2,010 31,900
2016/02/24 2,010 2,017 2,001 2,017 28,600
2016/02/23 2,025 2,025 2,001 2,003 29,500
2016/02/22 2,018 2,025 2,010 2,025 27,400
2016/02/19 2,012 2,025 2,010 2,021 29,200
2016/02/18 2,010 2,028 2,010 2,021 34,800
2016/02/17 2,019 2,020 2,006 2,018 25,500
2016/02/16 1,989 2,021 1,988 2,013 39,800
2016/02/15 2,032 2,032 1,983 1,998 51,600
2016/02/12 1,948 1,993 1,945 1,988 97,000
2016/02/10 1,968 1,979 1,946 1,951 52,800
2016/02/09 1,960 1,995 1,960 1,961 60,000
2016/02/08 1,986 1,999 1,975 1,999 34,700
2016/02/05 1,980 1,988 1,965 1,974 31,400
2016/02/04 1,980 1,986 1,980 1,981 15,600
2016/02/03 1,974 1,993 1,974 1,987 36,100
2016/02/02 1,999 1,999 1,985 1,990 26,000
2016/02/01 1,991 1,999 1,986 1,998 40,600
2016/01/29 1,965 1,987 1,965 1,981 41,100
2016/01/28 1,976 1,979 1,967 1,974 22,900
2016/01/27 1,980 1,993 1,971 1,972 23,700
2016/01/26 1,996 1,996 1,971 1,972 20,400
2016/01/25 1,986 1,996 1,960 1,996 64,100
2016/01/22 1,922 1,960 1,922 1,959 43,000
2016/01/21 1,950 1,970 1,920 1,922 71,000
2016/01/20 2,004 2,016 1,965 1,969 76,000
2016/01/19 2,003 2,016 1,993 2,004 41,700
2016/01/18 2,005 2,013 1,992 2,006 67,500
2016/01/15 2,007 2,030 2,007 2,028 65,400
2016/01/14 2,020 2,030 2,000 2,008 67,500
2016/01/13 2,019 2,036 2,002 2,027 63,700
2016/01/12 2,000 2,027 1,996 2,008 63,000
2016/01/08 2,010 2,030 1,995 2,024 84,200
2016/01/07 2,021 2,040 2,018 2,027 84,400
2016/01/06 2,040 2,053 2,030 2,036 46,200
2016/01/05 2,028 2,049 2,026 2,046 57,900
2016/01/04 2,050 2,050 2,026 2,034 46,000

このページの先頭へ