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
2021/12/30 2,905 2,920 2,895 2,895 15,100
2021/12/29 2,906 2,923 2,895 2,915 19,700
2021/12/28 2,885 2,900 2,873 2,900 33,300
2021/12/27 2,893 2,893 2,870 2,885 33,100
2021/12/24 2,917 2,925 2,888 2,892 21,900
2021/12/23 2,930 2,933 2,906 2,920 18,100
2021/12/22 2,918 2,923 2,902 2,920 22,700
2021/12/21 2,886 2,920 2,878 2,911 28,800
2021/12/20 2,879 2,924 2,867 2,878 40,300
2021/12/17 2,892 2,902 2,873 2,882 23,200
2021/12/16 2,913 2,917 2,891 2,896 27,500
2021/12/15 2,916 2,928 2,906 2,908 17,900
2021/12/14 2,925 2,927 2,903 2,916 15,500
2021/12/13 2,936 2,936 2,906 2,924 20,800
2021/12/10 2,918 2,918 2,892 2,907 24,000
2021/12/09 2,930 2,948 2,913 2,920 20,000
2021/12/08 2,910 2,937 2,900 2,922 36,300
2021/12/07 2,914 2,919 2,884 2,906 29,800
2021/12/06 2,900 2,912 2,887 2,898 23,500
2021/12/03 2,859 2,919 2,845 2,918 66,800
2021/12/02 2,831 2,856 2,815 2,818 45,300
2021/12/01 2,859 2,873 2,829 2,863 43,500
2021/11/30 2,839 2,865 2,823 2,832 65,800
2021/11/29 2,811 2,840 2,787 2,805 60,200
2021/11/26 2,829 2,829 2,795 2,813 36,500
2021/11/25 2,829 2,829 2,781 2,793 82,200
2021/11/24 2,876 2,876 2,829 2,829 59,800
2021/11/22 2,875 2,886 2,855 2,876 30,700
2021/11/19 2,890 2,890 2,867 2,875 40,700
2021/11/18 2,902 2,908 2,881 2,895 37,100
2021/11/17 2,925 2,930 2,908 2,908 21,500
2021/11/16 2,921 2,925 2,898 2,925 32,200
2021/11/15 2,921 2,938 2,900 2,910 30,200
2021/11/12 2,968 2,970 2,905 2,914 46,200
2021/11/11 2,964 2,990 2,925 2,951 109,900
2021/11/10 2,924 2,924 2,886 2,914 39,800
2021/11/09 2,884 2,926 2,884 2,903 41,500
2021/11/08 2,896 2,901 2,877 2,900 36,800
2021/11/05 2,891 2,900 2,878 2,895 25,800
2021/11/04 2,902 2,920 2,866 2,866 57,000
2021/11/02 2,906 2,915 2,885 2,900 51,300
2021/11/01 2,900 2,925 2,893 2,914 30,200
2021/10/29 2,898 2,900 2,870 2,889 24,300
2021/10/28 2,863 2,900 2,863 2,898 26,900
2021/10/27 2,904 2,909 2,855 2,863 57,800
2021/10/26 2,917 2,917 2,895 2,904 28,100
2021/10/25 2,951 2,951 2,905 2,905 29,400
2021/10/22 2,983 2,999 2,955 2,955 21,200
2021/10/21 2,976 3,000 2,975 2,983 19,900
2021/10/20 2,998 3,005 2,976 2,994 33,200
2021/10/19 2,985 2,999 2,975 2,998 23,100
2021/10/18 3,000 3,005 2,972 2,985 32,900
2021/10/15 3,000 3,020 2,987 2,993 19,600
2021/10/14 3,020 3,020 2,980 2,990 23,100
2021/10/13 3,020 3,035 3,000 3,020 29,600
2021/10/12 3,010 3,030 2,985 3,030 47,900
2021/10/11 2,973 3,015 2,973 3,010 47,200
2021/10/08 2,930 2,985 2,930 2,972 70,900
2021/10/07 2,900 2,938 2,892 2,912 47,500
2021/10/06 2,902 2,924 2,876 2,892 48,200
2021/10/05 2,902 2,906 2,877 2,902 50,500
2021/10/04 2,912 2,950 2,895 2,922 59,900
2021/10/01 2,943 2,943 2,881 2,891 80,800
2021/09/30 2,954 2,987 2,945 2,955 84,800
2021/09/29 2,998 2,998 2,942 2,955 188,200
2021/09/28 3,090 3,115 3,060 3,100 152,300
2021/09/27 3,065 3,085 3,055 3,085 85,000
2021/09/24 3,060 3,065 3,045 3,050 57,900
2021/09/22 3,035 3,045 3,025 3,035 36,400
2021/09/21 2,998 3,055 2,998 3,040 69,700
2021/09/17 2,973 2,996 2,971 2,993 135,300
2021/09/16 3,020 3,030 2,970 2,981 92,000
2021/09/15 3,070 3,070 3,010 3,010 70,200
2021/09/14 3,085 3,090 3,055 3,070 59,800
2021/09/13 3,075 3,115 3,075 3,090 63,600
2021/09/10 3,085 3,100 3,055 3,090 101,000
2021/09/09 3,030 3,070 3,025 3,055 56,100
2021/09/08 3,040 3,050 3,020 3,040 32,900
2021/09/07 3,020 3,050 3,005 3,040 73,600
2021/09/06 3,000 3,025 2,995 3,005 44,600
2021/09/03 3,000 3,010 2,991 3,005 35,000
2021/09/02 2,986 3,015 2,982 3,005 54,500
2021/09/01 2,980 2,999 2,977 2,987 31,900
2021/08/31 2,990 3,005 2,979 2,986 36,700
2021/08/30 2,979 3,020 2,972 2,987 65,100
2021/08/27 2,949 2,964 2,923 2,960 25,000
2021/08/26 2,942 2,961 2,919 2,958 45,700
2021/08/25 2,929 2,949 2,918 2,922 29,200
2021/08/24 2,922 2,929 2,912 2,916 32,300
2021/08/23 2,941 2,955 2,925 2,942 29,200
2021/08/20 2,948 2,959 2,922 2,927 32,100
2021/08/19 2,918 2,965 2,917 2,948 70,600
2021/08/18 2,893 2,939 2,878 2,927 88,900
2021/08/17 2,889 2,890 2,863 2,871 36,700
2021/08/16 2,885 2,903 2,848 2,880 41,500
2021/08/13 2,873 2,900 2,825 2,891 67,500
2021/08/12 2,819 2,890 2,806 2,875 118,100
2021/08/11 2,809 2,817 2,765 2,803 80,100
2021/08/10 2,774 2,809 2,774 2,788 44,700
2021/08/06 2,771 2,779 2,755 2,771 43,900
2021/08/05 2,778 2,796 2,769 2,779 45,200
2021/08/04 2,810 2,810 2,776 2,792 49,000
2021/08/03 2,829 2,846 2,801 2,808 41,400
2021/08/02 2,853 2,853 2,827 2,844 42,800
2021/07/30 2,857 2,869 2,830 2,848 39,200
2021/07/29 2,890 2,895 2,846 2,861 47,500
2021/07/28 2,880 2,899 2,875 2,894 21,600
2021/07/27 2,862 2,885 2,862 2,875 27,900
2021/07/26 2,880 2,890 2,866 2,879 38,500
2021/07/21 2,877 2,877 2,835 2,858 71,600
2021/07/20 2,880 2,883 2,851 2,860 28,500
2021/07/19 2,876 2,894 2,858 2,890 34,500
2021/07/16 2,867 2,881 2,850 2,879 27,000
2021/07/15 2,881 2,881 2,844 2,867 43,400
2021/07/14 2,887 2,912 2,886 2,887 33,800
2021/07/13 2,851 2,896 2,851 2,886 38,000
2021/07/12 2,864 2,866 2,834 2,861 39,600
2021/07/09 2,849 2,863 2,814 2,830 67,900
2021/07/08 2,882 2,896 2,862 2,875 21,900
2021/07/07 2,863 2,906 2,857 2,886 68,200
2021/07/06 2,863 2,882 2,845 2,881 30,500
2021/07/05 2,826 2,878 2,826 2,875 46,600
2021/07/02 2,818 2,832 2,790 2,814 38,800
2021/07/01 2,819 2,825 2,801 2,815 18,400
2021/06/30 2,806 2,830 2,798 2,826 40,900
2021/06/29 2,826 2,837 2,781 2,786 61,500
2021/06/28 2,871 2,884 2,823 2,823 52,600
2021/06/25 2,868 2,878 2,852 2,868 38,700
2021/06/24 2,824 2,862 2,815 2,853 56,600
2021/06/23 2,797 2,826 2,785 2,826 57,800
2021/06/22 2,786 2,793 2,769 2,785 26,800
2021/06/21 2,765 2,769 2,750 2,756 50,600
2021/06/18 2,788 2,788 2,769 2,774 52,000
2021/06/17 2,793 2,808 2,788 2,788 41,700
2021/06/16 2,799 2,811 2,790 2,792 40,200
2021/06/15 2,800 2,809 2,793 2,795 30,800
2021/06/14 2,810 2,819 2,796 2,800 37,700
2021/06/11 2,802 2,816 2,790 2,790 34,100
2021/06/10 2,809 2,809 2,781 2,804 37,500
2021/06/09 2,772 2,805 2,770 2,795 52,100
2021/06/08 2,773 2,773 2,756 2,765 31,300
2021/06/07 2,764 2,767 2,749 2,753 52,100
2021/06/04 2,752 2,774 2,740 2,748 64,200
2021/06/03 2,770 2,773 2,748 2,752 51,400
2021/06/02 2,797 2,797 2,741 2,751 75,600
2021/06/01 2,805 2,805 2,777 2,783 22,300
2021/05/31 2,787 2,809 2,781 2,786 33,500
2021/05/28 2,772 2,789 2,772 2,787 51,700
2021/05/27 2,781 2,791 2,771 2,772 65,000
2021/05/26 2,792 2,798 2,775 2,775 53,600
2021/05/25 2,831 2,831 2,786 2,792 49,400
2021/05/24 2,826 2,838 2,797 2,810 28,100
2021/05/21 2,820 2,835 2,797 2,808 34,800
2021/05/20 2,858 2,858 2,806 2,818 50,500
2021/05/19 2,845 2,861 2,811 2,831 39,500
2021/05/18 2,798 2,846 2,786 2,845 63,000
2021/05/17 2,888 2,890 2,800 2,812 70,500
2021/05/14 2,839 2,872 2,796 2,855 87,000
2021/05/13 2,820 2,831 2,720 2,770 145,700
2021/05/12 2,920 2,937 2,822 2,847 112,200
2021/05/11 2,935 2,941 2,903 2,911 24,700
2021/05/10 2,941 2,943 2,923 2,935 35,900
2021/05/07 2,940 2,960 2,930 2,943 39,300
2021/05/06 2,894 2,940 2,887 2,940 51,800
2021/04/30 2,900 2,906 2,884 2,893 42,300
2021/04/28 2,897 2,915 2,889 2,899 33,400
2021/04/27 2,903 2,919 2,889 2,900 24,100
2021/04/26 2,940 2,940 2,890 2,898 35,200
2021/04/23 2,925 2,933 2,909 2,928 22,400
2021/04/22 2,900 2,940 2,889 2,932 53,500
2021/04/21 2,870 2,888 2,856 2,872 57,200
2021/04/20 2,875 2,903 2,867 2,885 53,700
2021/04/19 2,903 2,908 2,874 2,877 25,400
2021/04/16 2,888 2,902 2,867 2,899 35,300
2021/04/15 2,890 2,905 2,872 2,877 33,500
2021/04/14 2,929 2,929 2,887 2,890 46,300
2021/04/13 2,920 2,945 2,913 2,918 28,700
2021/04/12 2,964 2,964 2,915 2,920 44,100
2021/04/09 2,937 2,958 2,935 2,945 20,400
2021/04/08 2,979 2,979 2,924 2,937 38,700
2021/04/07 2,984 2,993 2,967 2,970 31,100
2021/04/06 2,945 2,986 2,944 2,984 53,000
2021/04/05 2,955 2,962 2,930 2,951 39,000
2021/04/02 2,917 2,950 2,916 2,932 58,200
2021/04/01 2,965 2,967 2,917 2,933 58,900
2021/03/31 2,964 2,990 2,940 2,969 79,100
2021/03/30 2,946 2,987 2,901 2,927 121,700
2021/03/29 3,030 3,045 2,997 3,005 278,200
2021/03/26 3,045 3,050 3,015 3,025 91,800
2021/03/25 3,050 3,050 2,986 3,010 97,200
2021/03/24 3,070 3,070 3,010 3,010 73,500
2021/03/23 3,140 3,140 3,085 3,085 94,200
2021/03/22 3,115 3,140 3,110 3,140 53,200
2021/03/19 3,070 3,115 3,050 3,115 62,200
2021/03/18 3,120 3,145 3,075 3,080 82,500
2021/03/17 3,090 3,120 3,075 3,115 46,600
2021/03/16 3,050 3,120 3,050 3,090 104,900
2021/03/15 3,035 3,050 3,025 3,040 38,300
2021/03/12 3,010 3,050 3,005 3,035 58,100
2021/03/11 3,040 3,045 2,980 3,005 83,800
2021/03/10 3,010 3,070 2,998 3,035 98,300
2021/03/09 2,997 3,015 2,967 3,015 116,100
2021/03/08 2,998 3,040 2,959 2,996 133,800
2021/03/05 2,949 2,986 2,930 2,986 111,000
2021/03/04 2,928 2,944 2,885 2,929 75,400
2021/03/03 2,915 2,975 2,895 2,898 123,000
2021/03/02 2,905 2,920 2,886 2,903 56,000
2021/03/01 2,858 2,907 2,852 2,905 78,200
2021/02/26 2,859 2,876 2,833 2,858 69,200
2021/02/25 2,867 2,876 2,850 2,868 50,500
2021/02/24 2,830 2,879 2,815 2,867 78,400
2021/02/22 2,862 2,869 2,833 2,834 60,900
2021/02/19 2,860 2,863 2,835 2,854 60,200
2021/02/18 2,900 2,906 2,870 2,878 61,000
2021/02/17 2,887 2,907 2,880 2,890 36,000
2021/02/16 2,905 2,918 2,890 2,890 68,000
2021/02/15 2,951 2,954 2,881 2,913 118,000
2021/02/12 2,960 3,030 2,934 2,947 207,000
2021/02/10 2,956 2,956 2,923 2,943 82,100
2021/02/09 2,936 2,960 2,921 2,938 102,900
2021/02/08 2,917 2,945 2,884 2,942 84,900
2021/02/05 2,844 2,910 2,831 2,892 120,900
2021/02/04 2,836 2,840 2,823 2,833 29,900
2021/02/03 2,839 2,860 2,831 2,836 66,000
2021/02/02 2,815 2,842 2,814 2,820 45,100
2021/02/01 2,815 2,829 2,786 2,798 64,800
2021/01/29 2,841 2,841 2,790 2,801 61,800
2021/01/28 2,803 2,841 2,783 2,841 59,400
2021/01/27 2,803 2,826 2,802 2,805 36,200
2021/01/26 2,800 2,823 2,783 2,823 34,800
2021/01/25 2,814 2,814 2,789 2,794 41,600
2021/01/22 2,818 2,829 2,796 2,800 38,000
2021/01/21 2,818 2,827 2,802 2,821 36,800
2021/01/20 2,811 2,818 2,790 2,818 35,000
2021/01/19 2,804 2,820 2,789 2,811 45,000
2021/01/18 2,835 2,840 2,789 2,792 55,000
2021/01/15 2,800 2,832 2,800 2,832 60,900
2021/01/14 2,772 2,812 2,764 2,805 90,500
2021/01/13 2,826 2,826 2,768 2,774 90,200
2021/01/12 2,829 2,830 2,764 2,796 160,200
2021/01/08 2,858 2,859 2,830 2,835 79,400
2021/01/07 2,887 2,892 2,854 2,854 68,800
2021/01/06 2,866 2,934 2,866 2,894 92,500
2021/01/05 2,943 2,943 2,848 2,865 117,100
2021/01/04 2,932 2,967 2,903 2,950 82,000

このページの先頭へ