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
2019/12/30 3,215 3,215 3,110 3,175 144,200
2019/12/27 3,265 3,390 3,115 3,240 407,200
2019/12/26 3,250 3,340 3,225 3,300 203,700
2019/12/25 3,275 3,275 3,205 3,255 92,100
2019/12/24 3,315 3,330 3,220 3,270 121,900
2019/12/23 3,190 3,330 3,190 3,260 211,600
2019/12/20 3,200 3,240 3,120 3,155 216,800
2019/12/19 3,285 3,285 3,150 3,200 260,300
2019/12/18 3,350 3,420 3,235 3,295 228,000
2019/12/17 3,350 3,435 3,300 3,340 204,100
2019/12/16 3,545 3,555 3,350 3,370 360,900
2019/12/13 3,465 3,620 3,465 3,595 293,300
2019/12/12 3,475 3,490 3,385 3,470 168,700
2019/12/11 3,400 3,560 3,400 3,450 373,900
2019/12/10 3,375 3,435 3,265 3,380 251,500
2019/12/09 3,305 3,540 3,300 3,380 509,200
2019/12/06 3,050 3,300 2,996 3,265 526,100
2019/12/05 3,090 3,165 3,025 3,045 279,700
2019/12/04 2,985 3,025 2,937 3,020 179,300
2019/12/03 2,862 2,983 2,848 2,964 154,900
2019/12/02 2,900 2,906 2,851 2,885 137,600
2019/11/29 2,812 2,908 2,804 2,893 202,500
2019/11/28 2,753 2,844 2,753 2,801 147,400
2019/11/27 2,700 2,769 2,692 2,755 95,300
2019/11/26 2,767 2,777 2,714 2,732 135,800
2019/11/25 2,811 2,855 2,766 2,784 154,800
2019/11/22 2,723 2,795 2,723 2,790 186,600
2019/11/21 2,650 2,726 2,650 2,714 184,400
2019/11/20 2,630 2,688 2,630 2,653 121,600
2019/11/19 2,621 2,646 2,621 2,644 59,900
2019/11/18 2,618 2,675 2,618 2,627 126,500
2019/11/15 2,600 2,630 2,582 2,615 130,200
2019/11/14 2,701 2,721 2,576 2,632 498,100
2019/11/13 2,400 2,413 2,371 2,387 131,200
2019/11/12 2,357 2,399 2,349 2,389 82,400
2019/11/11 2,337 2,359 2,331 2,343 46,500
2019/11/08 2,351 2,351 2,325 2,337 74,900
2019/11/07 2,300 2,360 2,291 2,355 72,900
2019/11/06 2,333 2,336 2,297 2,297 49,400
2019/11/05 2,327 2,342 2,323 2,333 47,600
2019/11/01 2,312 2,330 2,305 2,320 41,400
2019/10/31 2,330 2,330 2,291 2,312 44,600
2019/10/30 2,277 2,334 2,277 2,321 97,800
2019/10/29 2,284 2,298 2,260 2,276 59,100
2019/10/28 2,270 2,317 2,267 2,292 61,800
2019/10/25 2,282 2,293 2,264 2,278 39,900
2019/10/24 2,296 2,300 2,270 2,276 46,100
2019/10/23 2,267 2,294 2,267 2,280 43,500
2019/10/21 2,257 2,298 2,257 2,275 54,600
2019/10/18 2,285 2,305 2,258 2,267 90,100
2019/10/17 2,316 2,329 2,300 2,300 43,800
2019/10/16 2,315 2,346 2,303 2,334 67,100
2019/10/15 2,330 2,355 2,309 2,312 64,700
2019/10/11 2,362 2,362 2,318 2,336 92,100
2019/10/10 2,419 2,419 2,370 2,373 56,900
2019/10/09 2,443 2,463 2,425 2,427 46,900
2019/10/08 2,391 2,475 2,391 2,467 136,100
2019/10/07 2,373 2,431 2,373 2,427 136,300
2019/10/04 2,375 2,387 2,360 2,377 24,300
2019/10/03 2,384 2,395 2,350 2,384 53,000
2019/10/02 2,357 2,393 2,352 2,384 71,800
2019/10/01 2,356 2,393 2,335 2,367 73,100
2019/09/30 2,342 2,371 2,327 2,358 101,600
2019/09/27 2,300 2,356 2,300 2,351 103,000
2019/09/26 2,381 2,405 2,343 2,354 123,200
2019/09/25 2,383 2,410 2,366 2,377 75,700
2019/09/24 2,360 2,427 2,360 2,383 132,600
2019/09/20 2,341 2,424 2,320 2,358 192,500
2019/09/19 2,336 2,366 2,329 2,365 133,800
2019/09/18 2,322 2,342 2,304 2,317 91,100
2019/09/17 2,291 2,328 2,291 2,328 135,400
2019/09/13 2,286 2,300 2,274 2,293 44,800
2019/09/12 2,284 2,296 2,274 2,288 40,600
2019/09/11 2,303 2,308 2,290 2,292 68,800
2019/09/10 2,278 2,308 2,259 2,301 152,900
2019/09/09 2,234 2,287 2,221 2,278 206,200
2019/09/06 2,204 2,207 2,191 2,205 40,700
2019/09/05 2,229 2,239 2,203 2,208 70,100
2019/09/04 2,201 2,223 2,191 2,203 39,000
2019/09/03 2,173 2,237 2,171 2,223 89,800
2019/09/02 2,165 2,181 2,165 2,173 28,700
2019/08/30 2,150 2,174 2,136 2,173 57,000
2019/08/29 2,154 2,158 2,132 2,150 19,200
2019/08/28 2,141 2,154 2,140 2,145 22,900
2019/08/27 2,142 2,159 2,132 2,153 23,800
2019/08/26 2,108 2,162 2,108 2,147 60,500
2019/08/23 2,120 2,129 2,092 2,117 82,600
2019/08/22 2,156 2,156 2,112 2,118 77,700
2019/08/21 2,170 2,172 2,156 2,164 20,500
2019/08/20 2,151 2,177 2,151 2,173 32,300
2019/08/19 2,177 2,184 2,150 2,150 76,000
2019/08/16 2,202 2,209 2,173 2,174 46,600
2019/08/15 2,213 2,232 2,190 2,202 49,300
2019/08/14 2,212 2,244 2,203 2,241 65,400
2019/08/13 2,228 2,229 2,190 2,214 65,800
2019/08/09 2,200 2,269 2,190 2,230 274,600
2019/08/08 2,115 2,145 2,115 2,145 55,200
2019/08/07 2,129 2,144 2,129 2,141 42,000
2019/08/06 2,100 2,132 2,092 2,129 47,200
2019/08/05 2,130 2,130 2,098 2,115 30,800
2019/08/02 2,130 2,134 2,112 2,130 33,000
2019/08/01 2,135 2,137 2,124 2,130 12,900
2019/07/31 2,139 2,140 2,129 2,138 37,600
2019/07/30 2,130 2,138 2,119 2,132 38,000
2019/07/29 2,117 2,134 2,112 2,132 52,600
2019/07/26 2,090 2,117 2,090 2,104 25,100
2019/07/25 2,096 2,104 2,083 2,093 30,000
2019/07/24 2,119 2,121 2,091 2,094 36,600
2019/07/23 2,116 2,128 2,116 2,127 35,300
2019/07/22 2,105 2,122 2,095 2,117 50,100
2019/07/19 2,113 2,114 2,102 2,102 26,900
2019/07/18 2,108 2,130 2,103 2,114 52,200
2019/07/17 2,120 2,122 2,094 2,120 76,700
2019/07/16 2,100 2,145 2,091 2,119 155,600
2019/07/12 2,035 2,108 2,035 2,088 215,900
2019/07/11 2,026 2,031 2,025 2,027 22,800
2019/07/10 2,033 2,034 2,015 2,031 33,600
2019/07/09 2,010 2,034 2,007 2,034 88,500
2019/07/08 2,008 2,010 2,005 2,009 19,500
2019/07/05 2,005 2,005 2,000 2,005 13,600
2019/07/04 2,003 2,005 2,002 2,004 9,500
2019/07/03 2,004 2,004 1,999 2,003 19,800
2019/07/02 1,996 2,004 1,996 2,004 27,000
2019/07/01 1,999 2,000 1,997 2,000 10,700
2019/06/28 1,995 2,000 1,993 1,996 17,300
2019/06/27 1,993 1,999 1,993 1,999 24,300
2019/06/26 1,994 1,998 1,994 1,997 7,300
2019/06/25 1,998 1,999 1,995 1,996 10,300
2019/06/24 1,995 1,999 1,995 1,995 14,600
2019/06/21 1,996 2,000 1,995 1,995 16,200
2019/06/20 1,996 1,998 1,995 1,996 11,500
2019/06/19 1,995 1,998 1,991 1,996 14,800
2019/06/18 1,993 1,995 1,991 1,995 9,700
2019/06/17 1,995 1,997 1,994 1,995 8,600
2019/06/14 1,995 1,998 1,994 1,995 9,200
2019/06/13 1,996 1,999 1,995 1,997 7,900
2019/06/12 1,995 1,998 1,993 1,998 21,900
2019/06/11 1,993 1,994 1,992 1,992 9,900
2019/06/10 1,994 1,994 1,987 1,992 16,100
2019/06/07 1,990 1,994 1,985 1,990 13,400
2019/06/06 1,985 1,989 1,985 1,988 11,700
2019/06/05 1,987 1,987 1,984 1,987 10,800
2019/06/04 1,989 1,989 1,983 1,987 6,500
2019/06/03 1,989 1,989 1,984 1,986 6,000
2019/05/31 1,987 1,988 1,984 1,985 7,700
2019/05/30 1,986 1,988 1,984 1,986 11,700
2019/05/29 1,986 1,990 1,984 1,986 4,600
2019/05/28 1,985 1,991 1,985 1,986 11,400
2019/05/27 1,991 1,991 1,985 1,989 8,600
2019/05/24 1,984 1,991 1,983 1,985 9,800
2019/05/23 1,986 1,990 1,985 1,986 12,100
2019/05/22 1,991 1,991 1,985 1,990 9,100
2019/05/21 1,992 1,992 1,989 1,991 5,800
2019/05/20 1,987 1,992 1,987 1,991 7,300
2019/05/17 1,987 1,990 1,985 1,989 10,200
2019/05/16 1,986 1,989 1,986 1,989 5,000
2019/05/15 1,986 1,989 1,985 1,989 4,700
2019/05/14 1,986 1,989 1,983 1,986 16,600
2019/05/13 1,990 1,994 1,990 1,992 9,000
2019/05/10 1,989 1,990 1,983 1,990 6,200
2019/05/09 1,990 1,991 1,981 1,981 26,100
2019/05/08 1,993 1,994 1,990 1,994 16,300
2019/05/07 1,991 1,992 1,988 1,991 10,800
2019/04/26 1,990 1,992 1,989 1,991 10,500
2019/04/25 1,991 1,991 1,988 1,989 6,700
2019/04/24 1,992 1,992 1,989 1,990 6,500
2019/04/23 1,993 1,994 1,989 1,992 8,200
2019/04/22 1,989 1,993 1,989 1,993 6,300
2019/04/19 1,990 1,992 1,989 1,989 4,000
2019/04/18 1,990 1,993 1,989 1,990 11,800
2019/04/17 1,992 1,995 1,991 1,991 5,400
2019/04/16 1,995 1,995 1,990 1,992 6,900
2019/04/15 1,994 1,997 1,992 1,997 14,500
2019/04/12 1,988 1,993 1,987 1,992 9,800
2019/04/11 1,990 1,990 1,987 1,987 6,600
2019/04/10 1,989 1,990 1,987 1,989 10,100
2019/04/09 1,990 1,992 1,989 1,990 7,400
2019/04/08 1,993 1,994 1,991 1,992 5,600
2019/04/05 1,989 1,993 1,989 1,991 11,900
2019/04/04 1,988 1,991 1,988 1,988 4,700
2019/04/03 1,991 1,991 1,987 1,988 12,700
2019/04/02 1,989 1,991 1,989 1,990 8,400
2019/04/01 1,992 1,992 1,988 1,990 14,700
2019/03/29 1,989 1,991 1,988 1,989 15,500
2019/03/28 1,992 1,995 1,988 1,991 22,800
2019/03/27 1,988 1,996 1,988 1,992 41,600
2019/03/26 2,010 2,015 2,010 2,015 37,400
2019/03/25 2,012 2,014 2,007 2,012 32,700
2019/03/22 2,011 2,014 2,011 2,014 23,800
2019/03/20 2,005 2,010 2,005 2,010 16,800
2019/03/19 2,004 2,010 2,004 2,008 16,000
2019/03/18 2,006 2,008 2,005 2,006 14,900
2019/03/15 2,000 2,005 2,000 2,005 18,200
2019/03/14 2,000 2,002 2,000 2,001 12,600
2019/03/13 2,002 2,002 1,999 2,000 17,800
2019/03/12 1,998 2,002 1,998 1,999 11,600
2019/03/11 2,000 2,002 1,996 2,000 12,200
2019/03/08 1,999 2,000 1,995 2,000 30,700
2019/03/07 2,001 2,001 1,999 2,001 11,200
2019/03/06 2,000 2,002 1,999 2,002 13,800
2019/03/05 2,001 2,002 1,999 2,001 7,800
2019/03/04 2,000 2,002 1,999 2,000 11,700
2019/03/01 2,000 2,000 1,997 1,999 10,600
2019/02/28 2,000 2,001 1,998 2,000 8,900
2019/02/27 2,000 2,001 1,996 1,999 18,400
2019/02/26 1,994 2,000 1,994 2,000 15,100
2019/02/25 1,999 2,000 1,992 1,994 18,900
2019/02/22 1,998 1,998 1,995 1,996 8,600
2019/02/21 1,995 1,998 1,994 1,996 8,700
2019/02/20 1,997 2,000 1,993 1,995 15,300
2019/02/19 1,996 1,999 1,993 1,995 10,200
2019/02/18 2,000 2,002 1,994 1,996 10,900
2019/02/15 1,994 1,998 1,992 1,993 9,100
2019/02/14 1,997 2,007 1,992 1,994 46,400
2019/02/13 1,996 1,998 1,988 1,997 18,300
2019/02/12 1,990 1,996 1,990 1,990 15,400
2019/02/08 1,987 1,992 1,984 1,985 13,000
2019/02/07 1,993 1,993 1,990 1,992 2,500
2019/02/06 1,995 1,995 1,989 1,992 5,700
2019/02/05 1,989 1,997 1,986 1,988 17,000
2019/02/04 1,986 1,988 1,984 1,987 15,400
2019/02/01 1,989 1,989 1,985 1,985 7,200
2019/01/31 1,990 1,991 1,985 1,985 18,200
2019/01/30 1,986 1,989 1,986 1,989 9,600
2019/01/29 1,989 1,990 1,985 1,988 15,900
2019/01/28 1,989 1,989 1,986 1,986 7,500
2019/01/25 1,989 1,989 1,987 1,988 13,100
2019/01/24 1,989 1,989 1,987 1,989 7,000
2019/01/23 1,990 1,990 1,988 1,989 4,700
2019/01/22 1,986 1,990 1,986 1,990 4,800
2019/01/21 1,989 1,990 1,987 1,989 15,100
2019/01/18 1,989 1,989 1,985 1,989 15,000
2019/01/17 1,985 1,989 1,985 1,988 9,900
2019/01/16 1,986 1,990 1,984 1,988 12,000
2019/01/15 1,984 1,989 1,984 1,988 9,700
2019/01/11 1,985 1,989 1,981 1,984 11,000
2019/01/10 1,989 1,989 1,984 1,989 10,600
2019/01/09 1,985 1,990 1,985 1,989 23,500
2019/01/08 1,988 1,989 1,985 1,986 23,800
2019/01/07 1,987 1,988 1,980 1,988 19,400
2019/01/04 1,976 1,979 1,960 1,974 29,600

このページの先頭へ