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
2022/12/30 2,785 2,794 2,756 2,756 55,400
2022/12/29 2,800 2,801 2,769 2,797 34,700
2022/12/28 2,785 2,812 2,785 2,807 50,100
2022/12/27 2,795 2,803 2,790 2,800 32,600
2022/12/26 2,786 2,802 2,780 2,798 26,200
2022/12/23 2,791 2,794 2,776 2,789 23,100
2022/12/22 2,778 2,791 2,761 2,789 37,300
2022/12/21 2,780 2,786 2,769 2,772 40,500
2022/12/20 2,800 2,800 2,754 2,774 63,000
2022/12/19 2,796 2,816 2,792 2,800 35,800
2022/12/16 2,773 2,807 2,773 2,807 57,800
2022/12/15 2,781 2,792 2,773 2,777 28,200
2022/12/14 2,792 2,795 2,780 2,782 32,900
2022/12/13 2,800 2,804 2,783 2,785 30,800
2022/12/12 2,788 2,802 2,786 2,793 21,800
2022/12/09 2,797 2,799 2,790 2,794 21,700
2022/12/08 2,787 2,789 2,769 2,789 28,900
2022/12/07 2,758 2,781 2,758 2,778 25,700
2022/12/06 2,760 2,775 2,748 2,750 24,900
2022/12/05 2,750 2,762 2,744 2,750 42,200
2022/12/02 2,779 2,779 2,750 2,750 35,800
2022/12/01 2,785 2,786 2,758 2,768 40,100
2022/11/30 2,812 2,820 2,775 2,785 73,900
2022/11/29 2,817 2,820 2,806 2,817 22,700
2022/11/28 2,839 2,839 2,812 2,823 36,400
2022/11/25 2,850 2,861 2,833 2,839 36,000
2022/11/24 2,849 2,853 2,841 2,847 47,800
2022/11/22 2,842 2,848 2,830 2,843 45,500
2022/11/21 2,825 2,843 2,820 2,842 71,100
2022/11/18 2,813 2,825 2,806 2,820 53,900
2022/11/17 2,787 2,813 2,784 2,813 74,500
2022/11/16 2,792 2,797 2,773 2,787 42,400
2022/11/15 2,792 2,804 2,785 2,792 48,400
2022/11/14 2,785 2,792 2,767 2,792 41,900
2022/11/11 2,770 2,788 2,768 2,785 60,600
2022/11/10 2,759 2,772 2,744 2,757 50,800
2022/11/09 2,770 2,793 2,769 2,786 50,800
2022/11/08 2,787 2,787 2,770 2,770 33,600
2022/11/07 2,784 2,791 2,765 2,784 47,300
2022/11/04 2,749 2,794 2,734 2,790 122,000
2022/11/02 2,761 2,770 2,753 2,759 44,900
2022/11/01 2,777 2,778 2,759 2,760 28,300
2022/10/31 2,768 2,789 2,755 2,782 47,200
2022/10/28 2,757 2,767 2,746 2,767 35,500
2022/10/27 2,750 2,761 2,737 2,751 31,700
2022/10/26 2,750 2,763 2,736 2,751 66,900
2022/10/25 2,735 2,746 2,719 2,741 34,000
2022/10/24 2,743 2,743 2,715 2,725 34,200
2022/10/21 2,728 2,741 2,728 2,733 24,800
2022/10/20 2,728 2,745 2,723 2,734 31,200
2022/10/19 2,717 2,735 2,710 2,731 49,700
2022/10/18 2,738 2,745 2,718 2,726 56,500
2022/10/17 2,715 2,737 2,711 2,716 45,700
2022/10/14 2,730 2,735 2,710 2,720 52,800
2022/10/13 2,700 2,715 2,692 2,707 57,200
2022/10/12 2,681 2,706 2,667 2,700 91,300
2022/10/11 2,696 2,700 2,654 2,668 178,600
2022/10/07 2,718 2,732 2,716 2,728 55,500
2022/10/06 2,705 2,729 2,696 2,727 73,800
2022/10/05 2,695 2,704 2,685 2,694 65,900
2022/10/04 2,690 2,704 2,667 2,689 80,600
2022/10/03 2,705 2,714 2,661 2,684 115,300
2022/09/30 2,709 2,720 2,661 2,708 190,600
2022/09/29 2,762 2,776 2,722 2,724 201,500
2022/09/28 2,795 2,815 2,782 2,815 297,400
2022/09/27 2,804 2,814 2,795 2,796 100,400
2022/09/26 2,799 2,800 2,780 2,800 88,000
2022/09/22 2,792 2,794 2,783 2,787 87,200
2022/09/21 2,781 2,789 2,776 2,781 65,200
2022/09/20 2,782 2,783 2,763 2,781 96,700
2022/09/16 2,782 2,782 2,762 2,777 353,300
2022/09/15 2,740 2,764 2,738 2,761 91,100
2022/09/14 2,749 2,749 2,736 2,744 112,900
2022/09/13 2,756 2,767 2,750 2,753 93,300
2022/09/12 2,756 2,762 2,745 2,752 125,000
2022/09/09 2,755 2,761 2,750 2,753 63,900
2022/09/08 2,780 2,780 2,752 2,753 65,700
2022/09/07 2,770 2,774 2,750 2,757 94,800
2022/09/06 2,791 2,791 2,768 2,789 34,300
2022/09/05 2,769 2,770 2,759 2,765 50,800
2022/09/02 2,792 2,794 2,768 2,770 97,400
2022/09/01 2,807 2,807 2,790 2,791 36,200
2022/08/31 2,810 2,810 2,796 2,797 60,100
2022/08/30 2,809 2,809 2,798 2,802 56,600
2022/08/29 2,798 2,799 2,791 2,794 80,600
2022/08/26 2,819 2,820 2,806 2,808 36,100
2022/08/25 2,828 2,829 2,812 2,814 40,300
2022/08/24 2,804 2,820 2,795 2,820 39,900
2022/08/23 2,806 2,806 2,795 2,795 83,300
2022/08/22 2,805 2,810 2,802 2,802 27,100
2022/08/19 2,802 2,809 2,800 2,801 49,100
2022/08/18 2,805 2,814 2,800 2,801 84,300
2022/08/17 2,819 2,820 2,803 2,809 58,200
2022/08/16 2,806 2,816 2,800 2,810 74,900
2022/08/15 2,834 2,839 2,802 2,805 93,000
2022/08/12 2,852 2,853 2,815 2,831 131,600
2022/08/10 2,862 2,885 2,862 2,884 21,600
2022/08/09 2,865 2,884 2,860 2,869 33,300
2022/08/08 2,897 2,915 2,866 2,873 47,600
2022/08/05 2,860 2,894 2,825 2,890 144,300
2022/08/04 2,975 2,978 2,941 2,949 22,700
2022/08/03 2,975 2,975 2,958 2,972 17,100
2022/08/02 2,970 2,972 2,953 2,965 36,800
2022/08/01 2,958 2,972 2,946 2,971 27,000
2022/07/29 2,943 2,949 2,926 2,942 18,100
2022/07/28 2,932 2,942 2,914 2,942 25,200
2022/07/27 2,941 2,949 2,922 2,922 22,500
2022/07/26 2,983 2,989 2,945 2,945 26,300
2022/07/25 2,977 2,993 2,970 2,986 33,000
2022/07/22 2,968 2,994 2,968 2,977 22,900
2022/07/21 2,975 2,976 2,953 2,971 34,200
2022/07/20 3,000 3,010 2,975 2,977 33,300
2022/07/19 3,000 3,005 2,983 3,000 33,100
2022/07/15 3,000 3,020 2,994 3,005 49,700
2022/07/14 2,976 3,015 2,974 2,995 66,600
2022/07/13 2,936 2,988 2,933 2,977 86,100
2022/07/12 2,905 2,945 2,905 2,937 74,000
2022/07/11 2,890 2,919 2,883 2,912 83,000
2022/07/08 2,880 2,898 2,875 2,880 46,400
2022/07/07 2,883 2,888 2,873 2,881 23,800
2022/07/06 2,878 2,889 2,869 2,889 43,000
2022/07/05 2,863 2,887 2,863 2,879 36,800
2022/07/04 2,840 2,875 2,839 2,875 41,500
2022/07/01 2,836 2,849 2,827 2,827 27,900
2022/06/30 2,833 2,852 2,823 2,843 45,800
2022/06/29 2,810 2,829 2,803 2,829 29,500
2022/06/28 2,808 2,838 2,807 2,831 47,600
2022/06/27 2,813 2,814 2,794 2,808 35,800
2022/06/24 2,792 2,826 2,792 2,806 83,100
2022/06/23 2,724 2,781 2,724 2,780 72,000
2022/06/22 2,738 2,747 2,717 2,717 37,200
2022/06/21 2,728 2,738 2,711 2,733 31,600
2022/06/20 2,752 2,754 2,725 2,728 24,500
2022/06/17 2,727 2,727 2,702 2,718 60,000
2022/06/16 2,750 2,758 2,725 2,729 65,900
2022/06/15 2,753 2,757 2,745 2,746 34,800
2022/06/14 2,767 2,773 2,744 2,758 80,000
2022/06/13 2,771 2,775 2,762 2,767 53,200
2022/06/10 2,790 2,790 2,771 2,776 87,600
2022/06/09 2,785 2,799 2,785 2,791 25,200
2022/06/08 2,807 2,807 2,782 2,795 48,800
2022/06/07 2,806 2,808 2,796 2,800 24,400
2022/06/06 2,810 2,813 2,801 2,806 42,300
2022/06/03 2,805 2,809 2,787 2,797 35,800
2022/06/02 2,806 2,819 2,786 2,800 46,700
2022/06/01 2,800 2,813 2,800 2,806 24,000
2022/05/31 2,815 2,825 2,800 2,800 43,700
2022/05/30 2,798 2,826 2,798 2,815 55,800
2022/05/27 2,785 2,794 2,780 2,792 25,300
2022/05/26 2,793 2,798 2,781 2,787 46,600
2022/05/25 2,815 2,815 2,792 2,800 40,500
2022/05/24 2,811 2,821 2,810 2,815 19,600
2022/05/23 2,810 2,831 2,809 2,811 26,400
2022/05/20 2,825 2,825 2,808 2,808 22,300
2022/05/19 2,794 2,829 2,794 2,819 40,500
2022/05/18 2,823 2,829 2,795 2,796 44,000
2022/05/17 2,815 2,833 2,810 2,823 29,500
2022/05/16 2,813 2,848 2,806 2,829 74,500
2022/05/13 2,833 2,836 2,759 2,791 177,900
2022/05/12 2,884 2,884 2,851 2,855 40,600
2022/05/11 2,890 2,904 2,870 2,884 32,900
2022/05/10 2,864 2,890 2,855 2,882 32,900
2022/05/09 2,887 2,909 2,869 2,883 34,100
2022/05/06 2,878 2,907 2,868 2,904 78,800
2022/05/02 2,860 2,887 2,851 2,868 51,500
2022/04/28 2,838 2,862 2,827 2,850 55,400
2022/04/27 2,801 2,839 2,799 2,834 30,600
2022/04/26 2,813 2,821 2,800 2,818 13,000
2022/04/25 2,792 2,809 2,776 2,809 41,400
2022/04/22 2,820 2,828 2,795 2,795 69,800
2022/04/21 2,822 2,831 2,817 2,827 32,900
2022/04/20 2,826 2,839 2,820 2,820 27,900
2022/04/19 2,832 2,835 2,825 2,826 19,200
2022/04/18 2,840 2,842 2,818 2,832 29,200
2022/04/15 2,830 2,846 2,830 2,836 14,100
2022/04/14 2,830 2,853 2,830 2,833 24,000
2022/04/13 2,834 2,847 2,830 2,847 22,700
2022/04/12 2,828 2,842 2,825 2,830 17,600
2022/04/11 2,856 2,859 2,817 2,830 35,200
2022/04/08 2,877 2,877 2,836 2,842 33,600
2022/04/07 2,860 2,888 2,846 2,859 34,200
2022/04/06 2,888 2,892 2,862 2,864 28,100
2022/04/05 2,875 2,905 2,870 2,894 109,600
2022/04/04 2,858 2,880 2,850 2,872 59,200
2022/04/01 2,838 2,882 2,833 2,871 93,800
2022/03/31 2,838 2,854 2,829 2,842 63,500
2022/03/30 2,821 2,845 2,818 2,839 102,900
2022/03/29 2,859 2,880 2,853 2,879 124,600
2022/03/28 2,852 2,865 2,848 2,860 111,300
2022/03/25 2,864 2,864 2,835 2,852 165,700
2022/03/24 2,861 2,870 2,832 2,846 129,000
2022/03/23 2,901 2,901 2,860 2,870 124,000
2022/03/22 2,923 2,923 2,892 2,901 78,800
2022/03/18 2,897 2,921 2,891 2,921 98,000
2022/03/17 2,909 2,920 2,891 2,900 44,500
2022/03/16 2,882 2,900 2,874 2,881 51,300
2022/03/15 2,835 2,878 2,835 2,868 44,400
2022/03/14 2,846 2,855 2,821 2,826 70,200
2022/03/11 2,860 2,860 2,813 2,842 106,100
2022/03/10 2,905 2,905 2,859 2,874 57,100
2022/03/09 2,881 2,881 2,855 2,855 46,800
2022/03/08 2,878 2,887 2,853 2,859 45,000
2022/03/07 2,895 2,910 2,880 2,886 38,200
2022/03/04 2,921 2,927 2,903 2,910 30,600
2022/03/03 2,923 2,931 2,919 2,921 24,600
2022/03/02 2,905 2,922 2,900 2,916 21,900
2022/03/01 2,915 2,945 2,911 2,929 32,900
2022/02/28 2,864 2,924 2,864 2,905 49,800
2022/02/25 2,853 2,871 2,850 2,860 36,400
2022/02/24 2,859 2,866 2,825 2,839 46,100
2022/02/22 2,880 2,897 2,870 2,870 24,100
2022/02/21 2,875 2,890 2,860 2,880 25,600
2022/02/18 2,883 2,887 2,870 2,877 30,400
2022/02/17 2,905 2,908 2,887 2,892 21,800
2022/02/16 2,915 2,929 2,896 2,896 26,600
2022/02/15 2,905 2,917 2,868 2,899 45,400
2022/02/14 2,904 2,939 2,892 2,903 60,300
2022/02/10 2,935 2,960 2,905 2,940 67,400
2022/02/09 2,909 2,930 2,890 2,922 48,800
2022/02/08 2,902 2,910 2,893 2,900 20,900
2022/02/07 2,901 2,906 2,886 2,902 18,500
2022/02/04 2,890 2,909 2,887 2,897 18,200
2022/02/03 2,880 2,909 2,880 2,893 21,300
2022/02/02 2,890 2,902 2,877 2,890 24,700
2022/02/01 2,875 2,892 2,868 2,880 28,400
2022/01/31 2,843 2,877 2,825 2,871 43,500
2022/01/28 2,810 2,828 2,805 2,823 28,600
2022/01/27 2,830 2,841 2,792 2,810 49,400
2022/01/26 2,820 2,843 2,810 2,837 29,700
2022/01/25 2,830 2,832 2,792 2,799 91,600
2022/01/24 2,821 2,845 2,820 2,845 32,100
2022/01/21 2,817 2,835 2,805 2,826 33,700
2022/01/20 2,825 2,852 2,816 2,817 42,900
2022/01/19 2,842 2,847 2,820 2,821 45,000
2022/01/18 2,850 2,869 2,837 2,847 34,100
2022/01/17 2,870 2,870 2,842 2,844 33,000
2022/01/14 2,867 2,871 2,855 2,863 25,700
2022/01/13 2,901 2,901 2,865 2,865 38,300
2022/01/12 2,910 2,911 2,901 2,901 15,700
2022/01/11 2,901 2,911 2,892 2,900 22,800
2022/01/07 2,907 2,932 2,900 2,905 27,400
2022/01/06 2,905 2,915 2,892 2,907 27,400
2022/01/05 2,911 2,932 2,906 2,929 20,600
2022/01/04 2,911 2,926 2,896 2,911 34,100

このページの先頭へ