日本KFCホールディングス(9873) 2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/17 - - - - -
2021/09/16 3,020.0 3,030.0 2,970.0 2,981.0 92,000
2021/09/15 3,070.0 3,070.0 3,010.0 3,010.0 70,200
2021/09/14 3,085.0 3,090.0 3,055.0 3,070.0 59,800
2021/09/13 3,075.0 3,115.0 3,075.0 3,090.0 63,600
2021/09/10 3,085.0 3,100.0 3,055.0 3,090.0 101,000
2021/09/09 3,030.0 3,070.0 3,025.0 3,055.0 56,100
2021/09/08 3,040.0 3,050.0 3,020.0 3,040.0 32,900
2021/09/07 3,020.0 3,050.0 3,005.0 3,040.0 73,600
2021/09/06 3,000.0 3,025.0 2,995.0 3,005.0 44,600
2021/09/03 3,000.0 3,010.0 2,991.0 3,005.0 35,000
2021/09/02 2,986.0 3,015.0 2,982.0 3,005.0 54,500
2021/09/01 2,980.0 2,999.0 2,977.0 2,987.0 31,900
2021/08/31 2,990.0 3,005.0 2,979.0 2,986.0 36,700
2021/08/30 2,979.0 3,020.0 2,972.0 2,987.0 65,100
2021/08/27 2,949.0 2,964.0 2,923.0 2,960.0 25,000
2021/08/26 2,942.0 2,961.0 2,919.0 2,958.0 45,700
2021/08/25 2,929.0 2,949.0 2,918.0 2,922.0 29,200
2021/08/24 2,922.0 2,929.0 2,912.0 2,916.0 32,300
2021/08/23 2,941.0 2,955.0 2,925.0 2,942.0 29,200
2021/08/20 2,948.0 2,959.0 2,922.0 2,927.0 32,100
2021/08/19 2,918.0 2,965.0 2,917.0 2,948.0 70,600
2021/08/18 2,893.0 2,939.0 2,878.0 2,927.0 88,900
2021/08/17 2,889.0 2,890.0 2,863.0 2,871.0 36,700
2021/08/16 2,885.0 2,903.0 2,848.0 2,880.0 41,500
2021/08/13 2,873.0 2,900.0 2,825.0 2,891.0 67,500
2021/08/12 2,819.0 2,890.0 2,806.0 2,875.0 118,100
2021/08/11 2,809.0 2,817.0 2,765.0 2,803.0 80,100
2021/08/10 2,774.0 2,809.0 2,774.0 2,788.0 44,700
2021/08/06 2,771.0 2,779.0 2,755.0 2,771.0 43,900
2021/08/05 2,778.0 2,796.0 2,769.0 2,779.0 45,200
2021/08/04 2,810.0 2,810.0 2,776.0 2,792.0 49,000
2021/08/03 2,829.0 2,846.0 2,801.0 2,808.0 41,400
2021/08/02 2,853.0 2,853.0 2,827.0 2,844.0 42,800
2021/07/30 2,857.0 2,869.0 2,830.0 2,848.0 39,200
2021/07/29 2,890.0 2,895.0 2,846.0 2,861.0 47,500
2021/07/28 2,880.0 2,899.0 2,875.0 2,894.0 21,600
2021/07/27 2,862.0 2,885.0 2,862.0 2,875.0 27,900
2021/07/26 2,880.0 2,890.0 2,866.0 2,879.0 38,500
2021/07/21 2,877.0 2,877.0 2,835.0 2,858.0 71,600
2021/07/20 2,880.0 2,883.0 2,851.0 2,860.0 28,500
2021/07/19 2,876.0 2,894.0 2,858.0 2,890.0 34,500
2021/07/16 2,867.0 2,881.0 2,850.0 2,879.0 27,000
2021/07/15 2,881.0 2,881.0 2,844.0 2,867.0 43,400
2021/07/14 2,887.0 2,912.0 2,886.0 2,887.0 33,800
2021/07/13 2,851.0 2,896.0 2,851.0 2,886.0 38,000
2021/07/12 2,864.0 2,866.0 2,834.0 2,861.0 39,600
2021/07/09 2,849.0 2,863.0 2,814.0 2,830.0 67,900
2021/07/08 2,882.0 2,896.0 2,862.0 2,875.0 21,900
2021/07/07 2,863.0 2,906.0 2,857.0 2,886.0 68,200