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
2020/12/30 2,864 2,957 2,861 2,942 141,000
2020/12/29 2,811 2,872 2,803 2,865 124,900
2020/12/28 2,867 2,889 2,828 2,849 104,900
2020/12/25 2,850 2,874 2,825 2,869 61,800
2020/12/24 2,874 2,885 2,851 2,855 51,600
2020/12/23 2,864 2,895 2,851 2,888 45,800
2020/12/22 2,940 2,940 2,854 2,874 105,900
2020/12/21 2,975 2,984 2,950 2,957 55,600
2020/12/18 2,967 2,995 2,964 2,987 53,200
2020/12/17 2,991 2,992 2,965 2,984 45,000
2020/12/16 2,994 3,045 2,989 2,989 106,700
2020/12/15 2,940 2,994 2,920 2,989 116,000
2020/12/14 2,938 2,954 2,922 2,924 55,800
2020/12/11 2,989 2,990 2,936 2,960 53,600
2020/12/10 2,913 2,987 2,909 2,980 114,400
2020/12/09 2,999 3,015 2,904 2,926 168,200
2020/12/08 3,000 3,010 2,982 2,997 75,300
2020/12/07 2,985 3,020 2,960 2,986 117,000
2020/12/04 2,994 3,005 2,941 2,990 125,200
2020/12/03 2,910 3,050 2,910 3,005 282,500
2020/12/02 2,872 2,943 2,852 2,932 144,900
2020/12/01 2,892 2,922 2,858 2,893 152,700
2020/11/30 2,850 2,924 2,817 2,885 539,400
2020/11/27 2,800 2,836 2,775 2,836 150,600
2020/11/26 2,829 2,835 2,802 2,810 106,800
2020/11/25 2,910 2,911 2,840 2,848 162,000
2020/11/24 2,965 2,970 2,890 2,905 243,300
2020/11/20 2,899 2,973 2,886 2,971 231,900
2020/11/19 2,831 2,896 2,806 2,895 268,700
2020/11/18 2,800 2,839 2,799 2,814 158,100
2020/11/17 2,797 2,835 2,779 2,806 151,100
2020/11/16 2,830 2,835 2,752 2,777 179,300
2020/11/13 2,750 2,833 2,722 2,824 285,300
2020/11/12 2,714 2,843 2,706 2,779 588,700
2020/11/11 2,636 2,694 2,628 2,690 180,500
2020/11/10 2,687 2,687 2,594 2,619 155,300
2020/11/09 2,659 2,691 2,652 2,665 122,200
2020/11/06 2,648 2,658 2,614 2,628 70,600
2020/11/05 2,607 2,637 2,603 2,637 155,000
2020/11/04 2,582 2,618 2,573 2,597 128,700
2020/11/02 2,519 2,525 2,480 2,520 75,300
2020/10/30 2,530 2,530 2,486 2,487 95,700
2020/10/29 2,505 2,542 2,505 2,530 41,200
2020/10/28 2,544 2,544 2,510 2,539 63,500
2020/10/27 2,500 2,544 2,461 2,544 119,500
2020/10/26 2,538 2,554 2,506 2,510 84,800
2020/10/23 2,556 2,563 2,508 2,532 125,700
2020/10/22 2,585 2,589 2,559 2,559 63,500
2020/10/21 2,575 2,584 2,561 2,571 44,300
2020/10/20 2,585 2,604 2,556 2,565 45,200
2020/10/19 2,555 2,590 2,555 2,585 65,300
2020/10/16 2,590 2,591 2,541 2,554 92,900
2020/10/15 2,606 2,610 2,583 2,591 77,700
2020/10/14 2,618 2,626 2,602 2,611 69,400
2020/10/13 2,651 2,659 2,590 2,593 194,600
2020/10/12 2,655 2,678 2,639 2,651 92,500
2020/10/09 2,643 2,657 2,637 2,651 71,800
2020/10/08 2,638 2,663 2,628 2,639 82,500
2020/10/07 2,621 2,660 2,620 2,643 58,600
2020/10/06 2,632 2,643 2,612 2,629 148,900
2020/10/05 2,605 2,639 2,602 2,639 178,300
2020/10/02 2,710 2,719 2,603 2,604 263,800
2020/09/30 2,756 2,762 2,718 2,718 107,000
2020/09/29 2,753 2,762 2,708 2,751 181,200
2020/09/28 2,802 2,825 2,800 2,805 140,800
2020/09/25 2,790 2,800 2,761 2,792 84,200
2020/09/24 2,799 2,820 2,761 2,771 122,500
2020/09/23 2,829 2,851 2,797 2,798 175,600
2020/09/18 2,793 2,810 2,775 2,804 101,500
2020/09/17 2,782 2,805 2,774 2,787 94,700
2020/09/16 2,771 2,805 2,752 2,778 142,500
2020/09/15 2,770 2,787 2,726 2,771 110,400
2020/09/14 2,792 2,792 2,751 2,757 180,000
2020/09/11 2,811 2,815 2,781 2,807 95,000
2020/09/10 2,818 2,830 2,787 2,793 182,600
2020/09/09 2,770 2,839 2,765 2,828 113,300
2020/09/08 2,840 2,840 2,793 2,796 97,100
2020/09/07 2,818 2,837 2,795 2,823 78,900
2020/09/04 2,790 2,825 2,740 2,817 118,900
2020/09/03 2,872 2,873 2,810 2,831 138,600
2020/09/02 2,895 2,897 2,839 2,858 88,400
2020/09/01 2,890 2,890 2,839 2,855 140,100
2020/08/31 2,818 2,922 2,810 2,902 251,000
2020/08/28 2,835 2,878 2,759 2,778 265,700
2020/08/27 2,870 2,874 2,826 2,835 92,400
2020/08/26 2,819 2,878 2,786 2,862 141,500
2020/08/25 2,875 2,900 2,818 2,820 198,000
2020/08/24 2,790 2,856 2,781 2,840 222,100
2020/08/21 2,808 2,825 2,754 2,773 153,200
2020/08/20 2,828 2,836 2,782 2,809 164,500
2020/08/19 2,759 2,867 2,749 2,841 429,900
2020/08/18 2,665 2,730 2,665 2,717 143,600
2020/08/17 2,695 2,708 2,657 2,665 153,600
2020/08/14 2,660 2,717 2,644 2,716 147,900
2020/08/13 2,650 2,680 2,631 2,662 142,300
2020/08/12 2,650 2,652 2,596 2,635 253,100
2020/08/11 2,650 2,677 2,549 2,655 513,100
2020/08/07 2,811 2,833 2,745 2,765 283,000
2020/08/06 2,780 2,799 2,744 2,799 143,700
2020/08/05 2,780 2,796 2,746 2,784 158,500
2020/08/04 2,711 2,784 2,709 2,746 166,500
2020/08/03 2,675 2,727 2,668 2,680 130,400
2020/07/31 2,664 2,706 2,613 2,659 207,500
2020/07/30 2,751 2,774 2,679 2,694 170,800
2020/07/29 2,795 2,795 2,723 2,764 193,600
2020/07/28 2,768 2,830 2,747 2,814 242,100
2020/07/27 2,707 2,768 2,681 2,749 213,900
2020/07/22 2,665 2,711 2,655 2,707 143,800
2020/07/21 2,655 2,675 2,618 2,665 118,600
2020/07/20 2,660 2,697 2,626 2,636 163,700
2020/07/17 2,595 2,646 2,551 2,637 237,100
2020/07/16 2,611 2,664 2,592 2,605 176,400
2020/07/15 2,570 2,632 2,568 2,624 286,600
2020/07/14 2,623 2,626 2,538 2,542 347,300
2020/07/13 2,642 2,642 2,592 2,622 190,800
2020/07/10 2,700 2,701 2,604 2,621 333,500
2020/07/09 2,711 2,744 2,674 2,693 283,700
2020/07/08 2,793 2,800 2,685 2,701 446,900
2020/07/07 3,030 3,065 2,747 2,785 1,151,300
2020/07/06 3,000 3,105 2,978 3,060 236,900
2020/07/03 2,968 2,968 2,916 2,951 112,500
2020/07/02 2,920 2,963 2,860 2,949 205,600
2020/07/01 3,040 3,055 2,885 2,910 268,300
2020/06/30 3,085 3,135 2,961 2,993 338,700
2020/06/29 2,833 3,070 2,830 3,050 506,100
2020/06/26 2,814 2,827 2,785 2,820 142,400
2020/06/25 2,803 2,823 2,785 2,811 103,100
2020/06/24 2,837 2,867 2,810 2,834 110,200
2020/06/23 2,826 2,858 2,800 2,842 125,000
2020/06/22 2,829 2,838 2,791 2,838 104,000
2020/06/19 2,801 2,849 2,776 2,821 113,000
2020/06/18 2,822 2,837 2,784 2,796 127,100
2020/06/17 2,817 2,820 2,766 2,809 111,000
2020/06/16 2,830 2,858 2,781 2,791 122,300
2020/06/15 2,798 2,858 2,764 2,775 306,700
2020/06/12 2,695 2,796 2,675 2,786 330,400
2020/06/11 2,888 2,900 2,812 2,822 168,900
2020/06/10 2,850 2,936 2,850 2,916 169,800
2020/06/09 2,872 2,872 2,787 2,837 164,900
2020/06/08 3,000 3,010 2,828 2,860 325,300
2020/06/05 2,921 2,979 2,877 2,954 474,600
2020/06/04 2,735 2,889 2,708 2,883 498,900
2020/06/03 2,719 2,758 2,657 2,685 234,800
2020/06/02 2,685 2,685 2,662 2,671 67,600
2020/06/01 2,661 2,696 2,648 2,677 92,500
2020/05/29 2,671 2,680 2,643 2,656 111,400
2020/05/28 2,702 2,711 2,674 2,681 96,300
2020/05/27 2,668 2,707 2,639 2,696 137,900
2020/05/26 2,660 2,672 2,637 2,652 147,600
2020/05/25 2,700 2,711 2,668 2,673 104,200
2020/05/22 2,732 2,732 2,688 2,693 80,800
2020/05/21 2,715 2,739 2,699 2,716 130,800
2020/05/20 2,658 2,709 2,642 2,709 148,300
2020/05/19 2,716 2,725 2,635 2,655 154,100
2020/05/18 2,680 2,710 2,642 2,701 142,100
2020/05/15 2,799 2,799 2,608 2,672 312,300
2020/05/14 2,803 2,882 2,723 2,758 642,400
2020/05/13 2,633 2,648 2,595 2,643 172,700
2020/05/12 2,665 2,695 2,626 2,673 251,500
2020/05/11 2,785 2,789 2,741 2,765 137,000
2020/05/08 2,675 2,758 2,671 2,718 151,100
2020/05/07 2,648 2,669 2,637 2,667 102,100
2020/05/01 2,611 2,630 2,600 2,625 73,600
2020/04/30 2,696 2,723 2,624 2,626 112,000
2020/04/28 2,650 2,682 2,637 2,674 65,100
2020/04/27 2,648 2,666 2,625 2,645 85,100
2020/04/24 2,620 2,630 2,580 2,599 76,500
2020/04/23 2,644 2,664 2,627 2,640 72,800
2020/04/22 2,676 2,676 2,612 2,632 154,300
2020/04/21 2,738 2,758 2,682 2,709 122,900
2020/04/20 2,700 2,776 2,690 2,766 153,800
2020/04/17 2,741 2,765 2,677 2,690 132,600
2020/04/16 2,738 2,738 2,659 2,724 150,400
2020/04/15 2,679 2,724 2,641 2,714 148,800
2020/04/14 2,616 2,665 2,606 2,615 132,900
2020/04/13 2,610 2,614 2,550 2,590 96,100
2020/04/10 2,600 2,602 2,511 2,580 119,800
2020/04/09 2,650 2,679 2,537 2,620 230,300
2020/04/08 2,530 2,687 2,491 2,650 389,600
2020/04/07 2,343 2,456 2,315 2,433 254,100
2020/04/06 2,280 2,330 2,232 2,293 220,600
2020/04/03 2,349 2,415 2,265 2,300 284,800
2020/04/02 2,225 2,327 2,218 2,300 149,100
2020/04/01 2,291 2,291 2,202 2,225 116,100
2020/03/31 2,249 2,350 2,218 2,310 166,100
2020/03/30 2,150 2,270 2,146 2,238 146,200
2020/03/27 2,312 2,325 2,282 2,325 145,200
2020/03/26 2,281 2,304 2,227 2,262 147,800
2020/03/25 2,348 2,349 2,273 2,324 164,600
2020/03/24 2,269 2,269 2,186 2,230 159,400
2020/03/23 2,168 2,201 2,088 2,183 207,200
2020/03/19 2,238 2,285 2,130 2,170 222,400
2020/03/18 2,230 2,277 2,188 2,188 212,100
2020/03/17 2,002 2,198 2,002 2,180 232,000
2020/03/16 2,059 2,162 2,015 2,050 200,800
2020/03/13 2,000 2,076 1,950 2,009 335,200
2020/03/12 2,150 2,181 2,051 2,117 224,500
2020/03/11 2,281 2,309 2,180 2,192 219,300
2020/03/10 2,176 2,304 2,116 2,263 255,000
2020/03/09 2,278 2,280 2,200 2,241 233,200
2020/03/06 2,410 2,416 2,323 2,355 162,900
2020/03/05 2,490 2,509 2,436 2,447 101,600
2020/03/04 2,447 2,495 2,401 2,463 105,000
2020/03/03 2,599 2,600 2,416 2,416 205,200
2020/03/02 2,340 2,555 2,323 2,480 227,000
2020/02/28 2,402 2,461 2,349 2,359 329,500
2020/02/27 2,582 2,631 2,511 2,540 193,000
2020/02/26 2,637 2,666 2,490 2,601 337,600
2020/02/25 2,650 2,720 2,612 2,685 257,500
2020/02/21 2,841 2,865 2,793 2,800 183,900
2020/02/20 2,887 2,923 2,815 2,824 172,600
2020/02/19 2,775 2,879 2,775 2,839 193,400
2020/02/18 2,771 2,838 2,736 2,754 143,900
2020/02/17 2,751 2,798 2,750 2,766 236,000
2020/02/14 2,811 2,868 2,730 2,840 534,000
2020/02/13 2,978 2,980 2,835 2,951 817,600
2020/02/12 3,030 3,130 3,025 3,080 293,000
2020/02/10 3,025 3,105 3,010 3,035 184,900
2020/02/07 3,060 3,150 3,025 3,055 238,900
2020/02/06 3,010 3,030 2,971 3,025 112,100
2020/02/05 3,075 3,075 2,980 2,992 111,300
2020/02/04 2,925 3,030 2,922 3,005 123,100
2020/02/03 2,851 2,962 2,820 2,939 173,900
2020/01/31 3,000 3,065 2,999 3,000 122,900
2020/01/30 3,080 3,120 2,955 2,981 281,000
2020/01/29 3,185 3,185 3,075 3,115 105,200
2020/01/28 3,105 3,190 3,090 3,175 83,200
2020/01/27 3,070 3,185 3,055 3,150 180,000
2020/01/24 3,295 3,305 3,175 3,225 125,200
2020/01/23 3,340 3,340 3,290 3,295 92,500
2020/01/22 3,300 3,365 3,265 3,340 214,100
2020/01/21 3,160 3,220 3,150 3,205 93,900
2020/01/20 3,150 3,170 3,090 3,155 97,500
2020/01/17 3,180 3,220 3,155 3,170 81,000
2020/01/16 3,225 3,265 3,155 3,175 109,500
2020/01/15 3,215 3,280 3,170 3,190 110,500
2020/01/14 3,350 3,370 3,190 3,230 206,500
2020/01/10 3,190 3,335 3,180 3,310 198,800
2020/01/09 3,175 3,230 3,130 3,190 123,400
2020/01/08 3,155 3,175 3,035 3,100 190,600
2020/01/07 3,120 3,215 3,105 3,190 186,200
2020/01/06 3,130 3,155 3,090 3,120 122,200

このページの先頭へ