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
2018/12/28 1,964 1,975 1,940 1,967 19,900
2018/12/27 1,960 1,964 1,946 1,959 29,300
2018/12/26 1,916 1,990 1,916 1,938 34,600
2018/12/25 1,946 1,946 1,906 1,924 62,400
2018/12/21 1,975 1,975 1,951 1,963 52,100
2018/12/20 1,976 1,980 1,975 1,976 25,000
2018/12/19 1,980 1,982 1,976 1,981 16,700
2018/12/18 1,979 1,984 1,978 1,981 16,400
2018/12/17 1,985 1,985 1,981 1,982 16,800
2018/12/14 1,981 1,985 1,981 1,983 17,200
2018/12/13 1,983 1,984 1,980 1,981 9,800
2018/12/12 1,977 1,982 1,977 1,981 18,100
2018/12/11 1,980 1,980 1,975 1,976 22,900
2018/12/10 1,983 1,983 1,977 1,977 16,900
2018/12/07 1,987 1,987 1,979 1,983 16,600
2018/12/06 1,987 1,987 1,980 1,983 17,100
2018/12/05 1,982 1,986 1,980 1,985 19,500
2018/12/04 1,987 1,988 1,983 1,985 12,700
2018/12/03 1,982 1,987 1,981 1,987 10,100
2018/11/30 1,989 1,989 1,981 1,983 6,900
2018/11/29 1,988 1,989 1,982 1,987 8,700
2018/11/28 1,987 1,988 1,980 1,988 17,000
2018/11/27 1,976 1,988 1,976 1,985 17,400
2018/11/26 1,985 1,986 1,975 1,978 15,800
2018/11/22 1,983 1,984 1,977 1,984 8,100
2018/11/21 1,975 1,982 1,975 1,981 5,000
2018/11/20 1,974 1,983 1,973 1,983 14,800
2018/11/19 1,975 1,977 1,974 1,976 9,200
2018/11/16 1,976 1,979 1,973 1,977 11,100
2018/11/15 1,975 1,978 1,975 1,976 12,400
2018/11/14 1,984 1,984 1,976 1,976 10,100
2018/11/13 1,980 1,983 1,977 1,980 9,300
2018/11/12 1,980 1,984 1,980 1,980 8,300
2018/11/09 1,978 1,984 1,978 1,982 9,600
2018/11/08 1,982 1,986 1,976 1,979 15,300
2018/11/07 1,977 1,981 1,975 1,976 12,600
2018/11/06 1,975 1,979 1,974 1,974 10,000
2018/11/05 1,980 1,980 1,975 1,975 11,000
2018/11/02 1,980 1,985 1,975 1,976 9,700
2018/11/01 1,980 1,987 1,980 1,980 4,400
2018/10/31 1,975 1,984 1,975 1,984 17,100
2018/10/30 1,976 1,976 1,973 1,974 10,300
2018/10/29 1,980 1,980 1,973 1,976 20,600
2018/10/26 1,981 1,982 1,978 1,980 21,100
2018/10/25 1,982 1,982 1,979 1,980 22,700
2018/10/24 1,981 1,983 1,980 1,982 8,000
2018/10/23 1,983 1,983 1,980 1,980 9,200
2018/10/22 1,980 1,983 1,980 1,982 19,500
2018/10/19 1,982 1,983 1,981 1,981 11,600
2018/10/18 1,985 1,986 1,982 1,983 11,400
2018/10/17 1,985 1,985 1,982 1,982 7,600
2018/10/16 1,984 1,986 1,981 1,981 6,400
2018/10/15 1,990 1,990 1,983 1,984 15,000
2018/10/12 1,981 1,990 1,980 1,990 27,700
2018/10/11 1,985 1,985 1,980 1,981 42,000
2018/10/10 1,986 1,990 1,986 1,986 9,300
2018/10/09 1,988 1,988 1,985 1,985 11,600
2018/10/05 1,990 1,990 1,986 1,986 14,000
2018/10/04 1,987 1,989 1,986 1,986 17,600
2018/10/03 1,993 1,993 1,985 1,987 29,700
2018/10/02 1,989 1,994 1,989 1,992 20,000
2018/10/01 1,990 1,992 1,989 1,990 16,300
2018/09/28 1,988 1,990 1,987 1,988 19,500
2018/09/27 1,993 1,993 1,989 1,989 21,400
2018/09/26 1,986 1,993 1,985 1,993 54,000
2018/09/25 2,004 2,010 2,003 2,007 65,800
2018/09/21 2,007 2,008 2,003 2,003 34,800
2018/09/20 2,005 2,005 2,002 2,005 24,600
2018/09/19 2,003 2,005 2,002 2,002 22,700
2018/09/18 2,000 2,003 1,999 2,002 19,400
2018/09/14 1,998 2,000 1,997 2,000 16,500
2018/09/13 1,995 1,998 1,994 1,997 9,400
2018/09/12 2,000 2,000 1,993 1,995 19,100
2018/09/11 1,995 2,001 1,990 2,000 26,900
2018/09/10 1,994 1,994 1,991 1,992 10,000
2018/09/07 1,995 1,995 1,991 1,994 15,900
2018/09/06 1,996 1,998 1,993 1,993 15,000
2018/09/05 1,996 1,997 1,995 1,996 5,000
2018/09/04 1,996 1,997 1,993 1,996 10,400
2018/09/03 1,996 1,999 1,995 1,996 13,200
2018/08/31 1,997 1,997 1,993 1,996 9,300
2018/08/30 1,996 1,997 1,994 1,994 10,200
2018/08/29 1,992 1,997 1,992 1,996 16,200
2018/08/28 1,990 1,993 1,989 1,992 9,700
2018/08/27 1,991 1,992 1,988 1,990 15,700
2018/08/24 1,993 1,993 1,988 1,988 12,200
2018/08/23 1,989 1,992 1,989 1,989 4,500
2018/08/22 1,989 1,990 1,988 1,988 12,100
2018/08/21 1,990 1,991 1,989 1,989 11,000
2018/08/20 1,990 1,992 1,989 1,990 13,300
2018/08/17 1,992 1,994 1,990 1,990 11,700
2018/08/16 1,992 1,992 1,990 1,991 12,600
2018/08/15 1,991 1,994 1,991 1,991 7,900
2018/08/14 1,991 1,994 1,991 1,991 8,100
2018/08/13 1,992 1,995 1,990 1,991 21,300
2018/08/10 1,995 1,995 1,993 1,994 6,900
2018/08/09 1,990 1,995 1,990 1,994 14,400
2018/08/08 1,990 1,994 1,990 1,991 11,300
2018/08/07 1,993 1,993 1,990 1,990 8,900
2018/08/06 1,994 1,994 1,990 1,990 8,900
2018/08/03 1,990 1,992 1,990 1,990 9,500
2018/08/02 1,991 1,993 1,990 1,992 15,600
2018/08/01 1,993 1,993 1,990 1,991 5,900
2018/07/31 1,995 1,995 1,990 1,990 14,900
2018/07/30 1,994 1,994 1,992 1,992 10,600
2018/07/27 1,991 1,993 1,990 1,993 7,800
2018/07/26 1,988 1,990 1,987 1,988 9,700
2018/07/25 1,990 1,991 1,987 1,987 16,100
2018/07/24 1,988 1,990 1,987 1,987 13,700
2018/07/23 1,991 1,992 1,987 1,987 22,200
2018/07/20 1,994 1,994 1,990 1,990 6,900
2018/07/19 1,994 1,994 1,989 1,989 9,000
2018/07/18 1,990 1,994 1,989 1,990 12,800
2018/07/17 1,990 1,992 1,989 1,989 9,100
2018/07/13 1,989 1,993 1,988 1,988 14,200
2018/07/12 1,990 1,993 1,989 1,989 7,800
2018/07/11 1,994 1,994 1,988 1,989 21,300
2018/07/10 1,991 1,993 1,990 1,990 9,600
2018/07/09 1,990 1,992 1,990 1,990 9,800
2018/07/06 1,992 1,995 1,990 1,990 19,100
2018/07/05 1,992 1,995 1,990 1,993 14,300
2018/07/04 1,991 1,996 1,991 1,994 9,500
2018/07/03 1,992 1,994 1,990 1,990 21,900
2018/07/02 1,999 1,999 1,992 1,992 13,300
2018/06/29 1,995 1,996 1,992 1,993 19,900
2018/06/28 2,000 2,001 1,994 1,997 14,800
2018/06/27 2,001 2,002 1,997 2,000 9,300
2018/06/26 1,999 2,003 1,992 2,002 24,500
2018/06/25 1,994 1,999 1,991 1,993 19,600
2018/06/22 1,998 1,998 1,990 1,990 92,600
2018/06/21 1,994 1,997 1,994 1,994 23,200
2018/06/20 1,996 1,997 1,994 1,995 12,300
2018/06/19 1,999 1,999 1,994 1,995 20,500
2018/06/18 1,999 2,000 1,997 1,998 7,600
2018/06/15 1,996 1,999 1,995 1,999 21,500
2018/06/14 1,999 2,000 1,995 1,996 30,600
2018/06/13 1,997 2,001 1,996 1,997 17,700
2018/06/12 2,001 2,001 1,996 1,997 18,300
2018/06/11 1,995 2,000 1,994 1,997 16,600
2018/06/08 1,995 2,000 1,994 1,994 13,400
2018/06/07 1,996 1,998 1,994 1,994 22,000
2018/06/06 1,996 2,000 1,993 1,996 26,500
2018/06/05 2,000 2,000 1,996 1,996 12,400
2018/06/04 1,999 2,000 1,996 1,997 18,700
2018/06/01 1,997 1,999 1,997 1,997 5,600
2018/05/31 1,997 1,999 1,997 1,997 7,200
2018/05/30 1,997 2,000 1,997 1,997 17,100
2018/05/29 1,999 2,000 1,998 1,998 11,400
2018/05/28 2,000 2,001 1,998 1,999 4,000
2018/05/25 1,999 2,000 1,998 2,000 9,200
2018/05/24 2,000 2,000 1,999 2,000 3,900
2018/05/23 1,999 2,005 1,999 2,000 5,800
2018/05/22 1,999 2,000 1,998 1,998 8,600
2018/05/21 2,000 2,000 1,998 1,999 6,700
2018/05/18 1,999 2,000 1,998 1,998 18,000
2018/05/17 1,999 2,000 1,998 1,998 13,400
2018/05/16 1,999 2,000 1,998 1,999 12,100
2018/05/15 2,000 2,004 1,999 2,000 13,100
2018/05/14 2,000 2,004 1,999 2,000 12,900
2018/05/11 2,002 2,003 2,000 2,000 8,000
2018/05/10 2,000 2,002 1,999 1,999 15,300
2018/05/09 2,002 2,007 2,001 2,002 9,200
2018/05/08 2,005 2,006 2,001 2,003 7,400
2018/05/07 2,005 2,008 2,002 2,003 8,600
2018/05/02 2,002 2,005 2,001 2,002 5,200
2018/05/01 2,005 2,007 2,000 2,003 9,200
2018/04/27 2,004 2,006 2,001 2,003 5,300
2018/04/26 2,015 2,015 2,004 2,007 7,300
2018/04/25 2,006 2,015 2,004 2,015 14,000
2018/04/24 2,004 2,013 2,004 2,013 14,600
2018/04/23 2,004 2,012 2,001 2,012 18,200
2018/04/20 2,005 2,005 1,999 2,004 5,900
2018/04/19 2,000 2,005 1,999 2,005 12,400
2018/04/18 1,997 2,001 1,997 2,000 9,500
2018/04/17 2,001 2,001 1,996 1,998 6,100
2018/04/16 1,997 2,003 1,996 2,000 11,900
2018/04/13 1,999 2,000 1,997 2,000 8,100
2018/04/12 1,999 2,001 1,997 1,999 10,900
2018/04/11 2,000 2,002 1,998 1,999 8,700
2018/04/10 1,998 2,001 1,998 2,000 8,400
2018/04/09 2,000 2,002 1,998 1,999 13,700
2018/04/06 2,001 2,003 1,998 1,999 12,000
2018/04/05 2,000 2,002 1,998 2,001 7,600
2018/04/04 1,998 2,000 1,998 1,999 7,300
2018/04/03 2,000 2,001 1,997 1,998 7,900
2018/04/02 2,000 2,001 1,997 2,000 9,800
2018/03/30 2,000 2,001 1,996 1,997 17,200
2018/03/29 2,000 2,002 1,998 2,000 12,400
2018/03/28 1,985 2,005 1,985 2,000 35,000
2018/03/27 2,011 2,018 2,010 2,010 41,600
2018/03/26 2,019 2,019 2,008 2,011 27,800
2018/03/23 2,019 2,019 2,010 2,014 24,200
2018/03/22 2,015 2,020 2,013 2,018 10,100
2018/03/20 2,017 2,020 2,011 2,012 16,900
2018/03/19 2,016 2,020 2,014 2,016 11,100
2018/03/16 2,018 2,025 2,016 2,025 20,200
2018/03/15 2,019 2,021 2,015 2,018 9,200
2018/03/14 2,018 2,018 2,013 2,016 4,800
2018/03/13 2,011 2,018 2,010 2,018 8,200
2018/03/12 2,019 2,019 2,007 2,008 16,100
2018/03/09 2,019 2,023 2,011 2,011 10,800
2018/03/08 2,024 2,024 2,013 2,019 15,000
2018/03/07 2,019 2,022 2,009 2,022 13,700
2018/03/06 2,012 2,019 2,008 2,010 10,000
2018/03/05 2,011 2,011 2,006 2,009 21,200
2018/03/02 2,015 2,019 2,010 2,012 20,700
2018/03/01 2,024 2,024 2,015 2,017 17,100
2018/02/28 2,025 2,025 2,016 2,024 12,000
2018/02/27 2,018 2,020 2,016 2,020 10,900
2018/02/26 2,010 2,020 2,008 2,020 73,900
2018/02/23 2,010 2,010 2,008 2,010 8,900
2018/02/22 2,010 2,010 2,006 2,008 15,700
2018/02/21 2,010 2,010 2,007 2,009 9,800
2018/02/20 2,008 2,010 2,006 2,010 14,700
2018/02/19 2,006 2,009 2,006 2,009 14,900
2018/02/16 2,006 2,006 2,003 2,005 9,100
2018/02/15 2,002 2,005 2,001 2,001 17,300
2018/02/14 2,001 2,005 2,001 2,002 13,000
2018/02/13 2,008 2,008 2,000 2,000 39,400
2018/02/09 2,001 2,005 2,000 2,003 25,600
2018/02/08 2,007 2,007 2,003 2,003 9,800
2018/02/07 2,002 2,008 2,000 2,002 27,300
2018/02/06 2,001 2,002 1,997 2,001 84,200
2018/02/05 2,002 2,005 2,001 2,003 20,900
2018/02/02 2,005 2,007 2,002 2,003 29,100
2018/02/01 2,008 2,009 2,005 2,005 13,400
2018/01/31 2,010 2,010 2,006 2,008 16,500
2018/01/30 2,009 2,010 2,006 2,006 14,300
2018/01/29 2,010 2,010 2,006 2,009 12,600
2018/01/26 2,007 2,010 2,007 2,009 13,800
2018/01/25 2,006 2,008 2,005 2,008 10,800
2018/01/24 2,005 2,009 2,005 2,008 11,000
2018/01/23 2,003 2,009 2,002 2,006 17,700
2018/01/22 2,005 2,005 2,002 2,003 22,600
2018/01/19 2,005 2,007 2,004 2,004 21,100
2018/01/18 2,007 2,009 2,005 2,005 41,900
2018/01/17 2,009 2,010 2,006 2,007 13,000
2018/01/16 2,006 2,010 2,006 2,009 16,500
2018/01/15 2,006 2,008 2,005 2,006 14,500
2018/01/12 2,008 2,011 2,006 2,006 18,400
2018/01/11 2,009 2,010 2,005 2,005 21,600
2018/01/10 2,011 2,011 2,005 2,005 31,200
2018/01/09 2,010 2,012 2,008 2,010 21,000
2018/01/05 2,012 2,012 2,007 2,008 16,700
2018/01/04 2,011 2,013 2,007 2,007 28,300

このページの先頭へ