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
2017/12/29 2,004 2,008 2,004 2,007 17,100
2017/12/28 2,003 2,005 2,001 2,004 12,900
2017/12/27 2,002 2,004 2,001 2,001 21,700
2017/12/26 2,002 2,002 2,000 2,001 38,100
2017/12/25 2,001 2,002 2,000 2,001 24,100
2017/12/22 2,002 2,003 2,000 2,000 23,700
2017/12/21 2,001 2,003 2,000 2,000 19,100
2017/12/20 2,002 2,002 2,000 2,001 16,700
2017/12/19 2,001 2,002 2,000 2,002 29,900
2017/12/18 2,004 2,004 2,001 2,001 20,300
2017/12/15 2,002 2,005 2,001 2,001 42,000
2017/12/14 2,002 2,005 2,002 2,004 22,300
2017/12/13 2,003 2,005 2,003 2,005 11,700
2017/12/12 2,003 2,005 2,002 2,002 19,900
2017/12/11 2,005 2,007 2,004 2,004 13,900
2017/12/08 2,003 2,005 2,003 2,003 19,700
2017/12/07 2,004 2,005 2,002 2,003 10,300
2017/12/06 2,002 2,004 2,002 2,002 17,000
2017/12/05 2,002 2,005 2,002 2,002 12,900
2017/12/04 2,003 2,005 2,002 2,005 9,800
2017/12/01 2,002 2,006 2,002 2,003 25,800
2017/11/30 2,003 2,005 2,002 2,004 13,500
2017/11/29 2,003 2,005 2,002 2,002 18,600
2017/11/28 2,006 2,007 2,003 2,003 14,600
2017/11/27 2,004 2,008 2,004 2,004 12,900
2017/11/24 2,003 2,008 2,003 2,005 15,000
2017/11/22 2,003 2,005 2,003 2,004 7,900
2017/11/21 2,008 2,008 2,003 2,003 9,800
2017/11/20 2,005 2,007 2,002 2,003 9,800
2017/11/17 2,004 2,007 2,002 2,004 8,200
2017/11/16 2,002 2,005 2,001 2,002 11,200
2017/11/15 2,008 2,008 2,002 2,002 17,800
2017/11/14 2,002 2,011 2,002 2,005 28,900
2017/11/13 2,005 2,011 2,003 2,006 15,400
2017/11/10 2,009 2,009 2,004 2,007 17,200
2017/11/09 2,010 2,012 2,002 2,005 43,900
2017/11/08 2,010 2,014 2,009 2,012 11,300
2017/11/07 2,010 2,013 2,008 2,013 13,100
2017/11/06 2,013 2,014 2,009 2,011 13,300
2017/11/02 2,010 2,015 2,010 2,011 31,500
2017/11/01 2,009 2,011 2,006 2,011 27,600
2017/10/31 2,009 2,009 2,005 2,008 16,000
2017/10/30 2,006 2,009 2,003 2,004 13,700
2017/10/27 2,002 2,007 2,002 2,006 16,900
2017/10/26 2,002 2,006 2,001 2,006 17,600
2017/10/25 2,002 2,006 2,001 2,002 19,900
2017/10/24 2,002 2,005 2,001 2,001 20,400
2017/10/23 2,002 2,004 2,000 2,001 24,000
2017/10/20 2,000 2,006 2,000 2,002 13,700
2017/10/19 2,001 2,005 2,001 2,005 12,400
2017/10/18 2,002 2,005 2,001 2,001 19,300
2017/10/17 2,005 2,006 2,003 2,006 7,500
2017/10/16 2,006 2,007 2,003 2,006 17,700
2017/10/13 2,000 2,004 2,000 2,003 15,800
2017/10/12 2,000 2,003 2,000 2,000 15,100
2017/10/11 2,006 2,006 2,000 2,001 15,200
2017/10/10 2,001 2,006 2,000 2,003 16,400
2017/10/06 2,001 2,006 2,000 2,003 15,700
2017/10/05 2,000 2,007 2,000 2,004 26,000
2017/10/04 1,999 2,005 1,999 2,004 29,400
2017/10/03 2,000 2,003 1,999 2,003 19,500
2017/10/02 2,001 2,003 1,998 2,002 27,400
2017/09/29 2,003 2,006 1,999 2,000 25,900
2017/09/28 2,002 2,009 2,002 2,006 19,400
2017/09/27 1,999 2,005 1,997 1,999 55,700
2017/09/26 2,031 2,037 2,027 2,034 55,200
2017/09/25 2,032 2,032 2,024 2,032 44,000
2017/09/22 2,027 2,032 2,026 2,032 20,600
2017/09/21 2,030 2,034 2,028 2,031 24,900
2017/09/20 2,030 2,034 2,029 2,034 21,200
2017/09/19 2,035 2,035 2,028 2,034 16,300
2017/09/15 2,030 2,035 2,021 2,035 33,300
2017/09/14 2,027 2,030 2,024 2,030 17,700
2017/09/13 2,026 2,030 2,026 2,029 9,800
2017/09/12 2,026 2,030 2,025 2,029 12,600
2017/09/11 2,030 2,030 2,025 2,026 13,400
2017/09/08 2,021 2,026 2,020 2,023 10,200
2017/09/07 2,020 2,028 2,020 2,027 12,700
2017/09/06 2,020 2,023 2,012 2,021 14,500
2017/09/05 2,025 2,029 2,020 2,021 14,200
2017/09/04 2,029 2,030 2,024 2,026 22,400
2017/09/01 2,027 2,030 2,026 2,028 14,300
2017/08/31 2,030 2,032 2,027 2,029 19,900
2017/08/30 2,026 2,030 2,025 2,028 16,800
2017/08/29 2,023 2,025 2,018 2,024 13,000
2017/08/28 2,017 2,021 2,015 2,017 18,000
2017/08/25 2,015 2,015 2,010 2,015 17,000
2017/08/24 2,010 2,010 2,003 2,010 15,100
2017/08/23 2,008 2,010 2,004 2,006 12,200
2017/08/22 2,004 2,007 2,001 2,007 14,400
2017/08/21 2,001 2,007 2,000 2,004 18,200
2017/08/18 2,004 2,004 1,997 2,001 16,100
2017/08/17 2,000 2,005 1,998 2,003 11,600
2017/08/16 2,000 2,002 1,997 1,998 19,500
2017/08/15 2,001 2,009 1,997 2,000 29,000
2017/08/14 2,003 2,003 1,998 1,999 14,400
2017/08/10 1,998 2,002 1,998 2,001 13,400
2017/08/09 1,998 2,002 1,996 1,998 15,000
2017/08/08 1,999 2,001 1,997 2,000 13,200
2017/08/07 2,000 2,002 1,998 2,001 12,000
2017/08/04 1,999 2,002 1,998 2,001 8,400
2017/08/03 2,000 2,004 1,996 1,999 20,200
2017/08/02 1,998 2,000 1,998 2,000 15,300
2017/08/01 1,998 1,998 1,995 1,996 8,300
2017/07/31 1,998 1,998 1,995 1,995 13,200
2017/07/28 1,995 1,998 1,992 1,994 8,300
2017/07/27 1,996 1,997 1,992 1,992 8,600
2017/07/26 1,997 1,999 1,992 1,993 12,000
2017/07/25 1,995 1,997 1,990 1,992 24,100
2017/07/24 1,995 1,998 1,993 1,993 10,400
2017/07/21 1,997 1,998 1,993 1,995 8,100
2017/07/20 1,995 1,998 1,992 1,998 12,900
2017/07/19 1,996 1,996 1,992 1,995 12,000
2017/07/18 1,994 1,997 1,991 1,992 17,200
2017/07/14 1,997 1,998 1,994 1,994 16,800
2017/07/13 1,996 1,999 1,995 1,995 17,900
2017/07/12 1,999 1,999 1,995 1,998 10,100
2017/07/11 1,994 1,998 1,993 1,998 11,600
2017/07/10 1,993 1,996 1,992 1,992 12,700
2017/07/07 1,993 1,997 1,993 1,993 11,800
2017/07/06 1,994 1,996 1,992 1,995 8,600
2017/07/05 1,994 1,997 1,993 1,993 17,500
2017/07/04 1,997 1,998 1,994 1,994 9,500
2017/07/03 1,995 1,998 1,993 1,995 11,700
2017/06/30 1,995 1,998 1,994 1,994 11,100
2017/06/29 1,995 1,996 1,992 1,996 12,300
2017/06/28 1,991 1,995 1,991 1,992 7,300
2017/06/27 1,998 1,998 1,993 1,994 9,200
2017/06/26 1,997 1,998 1,992 1,998 14,500
2017/06/23 1,995 1,996 1,993 1,996 9,200
2017/06/22 1,991 1,993 1,990 1,993 8,600
2017/06/21 1,993 1,993 1,990 1,991 6,800
2017/06/20 1,993 1,998 1,990 1,990 9,600
2017/06/19 1,998 1,998 1,992 1,993 13,800
2017/06/16 1,994 1,996 1,988 1,996 22,200
2017/06/15 1,990 1,995 1,986 1,990 12,700
2017/06/14 1,988 1,990 1,986 1,986 15,500
2017/06/13 1,990 1,991 1,986 1,987 10,100
2017/06/12 1,987 1,995 1,986 1,992 9,100
2017/06/09 1,987 1,995 1,985 1,985 10,600
2017/06/08 1,993 1,994 1,983 1,990 17,400
2017/06/07 1,989 1,991 1,987 1,987 9,500
2017/06/06 1,991 1,994 1,988 1,988 15,500
2017/06/05 1,988 1,995 1,986 1,991 10,000
2017/06/02 1,986 1,993 1,984 1,988 9,600
2017/06/01 1,982 1,992 1,982 1,982 11,800
2017/05/31 1,985 1,990 1,981 1,982 10,200
2017/05/30 1,982 1,988 1,981 1,982 8,500
2017/05/29 1,993 1,998 1,980 1,982 21,500
2017/05/26 2,000 2,005 1,991 1,991 13,700
2017/05/25 2,000 2,003 1,997 2,000 17,600
2017/05/24 1,994 2,010 1,992 2,005 50,900
2017/05/23 1,992 1,997 1,990 1,994 32,800
2017/05/22 1,991 1,999 1,990 1,994 20,400
2017/05/19 1,986 1,996 1,986 1,993 14,500
2017/05/18 1,995 1,999 1,985 1,998 31,500
2017/05/17 1,995 2,000 1,995 2,000 18,200
2017/05/16 1,999 2,000 1,991 1,999 19,600
2017/05/15 1,983 2,000 1,983 2,000 41,300
2017/05/12 1,983 1,985 1,977 1,985 16,400
2017/05/11 1,990 1,990 1,972 1,980 42,000
2017/05/10 1,980 1,995 1,977 1,995 31,000
2017/05/09 1,974 1,980 1,970 1,980 17,000
2017/05/08 1,959 1,974 1,959 1,974 25,100
2017/05/02 1,953 1,958 1,953 1,953 11,800
2017/05/01 1,952 1,955 1,946 1,955 11,900
2017/04/28 1,944 1,949 1,944 1,946 11,300
2017/04/27 1,942 1,944 1,940 1,944 8,600
2017/04/26 1,937 1,943 1,936 1,940 18,800
2017/04/25 1,937 1,944 1,937 1,940 11,400
2017/04/24 1,940 1,944 1,937 1,943 17,500
2017/04/21 1,926 1,941 1,926 1,933 21,600
2017/04/20 1,935 1,937 1,924 1,927 19,600
2017/04/19 1,920 1,935 1,920 1,931 13,400
2017/04/18 1,926 1,926 1,919 1,920 16,600
2017/04/17 1,917 1,926 1,917 1,926 10,400
2017/04/14 1,920 1,921 1,915 1,916 11,300
2017/04/13 1,920 1,922 1,915 1,920 17,000
2017/04/12 1,928 1,928 1,919 1,920 19,700
2017/04/11 1,926 1,930 1,922 1,928 17,400
2017/04/10 1,939 1,939 1,926 1,926 9,600
2017/04/07 1,922 1,940 1,922 1,931 25,500
2017/04/06 1,927 1,932 1,920 1,922 32,700
2017/04/05 1,927 1,934 1,927 1,928 19,500
2017/04/04 1,950 1,950 1,927 1,927 29,300
2017/04/03 1,958 1,965 1,950 1,950 24,600
2017/03/31 1,963 1,972 1,954 1,955 33,100
2017/03/30 1,970 1,977 1,964 1,964 21,200
2017/03/29 1,909 1,979 1,909 1,969 82,200
2017/03/28 2,020 2,022 2,010 2,014 75,900
2017/03/27 2,030 2,030 2,020 2,022 31,600
2017/03/24 2,020 2,025 2,016 2,020 12,200
2017/03/23 2,021 2,024 2,011 2,012 32,800
2017/03/22 2,025 2,025 2,018 2,021 22,100
2017/03/21 2,022 2,027 2,014 2,021 32,900
2017/03/17 2,035 2,037 2,010 2,021 315,000
2017/03/16 2,043 2,043 2,032 2,035 45,700
2017/03/15 2,040 2,048 2,038 2,044 40,100
2017/03/14 2,048 2,053 2,037 2,050 45,300
2017/03/13 2,037 2,050 2,036 2,047 29,000
2017/03/10 2,035 2,044 2,035 2,037 36,700
2017/03/09 2,035 2,045 2,035 2,037 24,600
2017/03/08 2,040 2,047 2,039 2,040 27,200
2017/03/07 2,035 2,050 2,035 2,045 36,700
2017/03/06 2,031 2,047 2,030 2,047 30,400
2017/03/03 2,025 2,047 2,025 2,047 60,700
2017/03/02 2,009 2,029 2,003 2,029 64,100
2017/03/01 2,006 2,009 2,000 2,003 19,300
2017/02/28 2,012 2,012 2,005 2,005 18,800
2017/02/27 2,016 2,016 2,006 2,010 21,700
2017/02/24 2,008 2,014 2,006 2,012 12,500
2017/02/23 2,020 2,020 2,006 2,011 25,100
2017/02/22 2,009 2,020 2,002 2,020 44,900
2017/02/21 2,000 2,010 1,996 2,010 34,700
2017/02/20 1,990 2,008 1,990 1,998 50,500
2017/02/17 1,972 1,990 1,972 1,989 39,700
2017/02/16 1,971 1,972 1,962 1,971 15,600
2017/02/15 1,970 1,970 1,964 1,970 16,900
2017/02/14 1,960 1,968 1,960 1,967 19,100
2017/02/13 1,953 1,963 1,953 1,955 22,900
2017/02/10 1,954 1,956 1,950 1,952 18,000
2017/02/09 1,945 1,953 1,943 1,953 6,600
2017/02/08 1,943 1,951 1,943 1,947 10,500
2017/02/07 1,945 1,947 1,940 1,943 11,100
2017/02/06 1,937 1,953 1,936 1,945 9,800
2017/02/03 1,945 1,953 1,935 1,935 25,700
2017/02/02 1,954 1,957 1,940 1,940 36,900
2017/02/01 1,958 1,958 1,951 1,954 15,500
2017/01/31 1,957 1,959 1,952 1,954 16,400
2017/01/30 1,951 1,955 1,947 1,954 18,000
2017/01/27 1,946 1,951 1,945 1,947 15,700
2017/01/26 1,950 1,951 1,945 1,945 18,900
2017/01/25 1,948 1,950 1,945 1,945 16,600
2017/01/24 1,936 1,949 1,936 1,948 23,000
2017/01/23 1,942 1,948 1,940 1,943 15,500
2017/01/20 1,941 1,942 1,936 1,942 26,400
2017/01/19 1,937 1,939 1,934 1,937 14,800
2017/01/18 1,935 1,938 1,931 1,933 19,500
2017/01/17 1,935 1,938 1,931 1,933 15,600
2017/01/16 1,939 1,941 1,930 1,930 22,800
2017/01/13 1,930 1,938 1,928 1,930 32,900
2017/01/12 1,928 1,930 1,922 1,928 23,900
2017/01/11 1,925 1,926 1,920 1,926 20,400
2017/01/10 1,917 1,923 1,914 1,916 25,200
2017/01/06 1,912 1,916 1,907 1,913 34,400
2017/01/05 1,913 1,920 1,912 1,913 26,200
2017/01/04 1,922 1,922 1,910 1,912 34,000

このページの先頭へ