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
2021/06/23 - - - - -
2021/06/22 2,786.0 2,793.0 2,769.0 2,785.0 26,800
2021/06/21 2,765.0 2,769.0 2,750.0 2,756.0 50,600
2021/06/18 2,788.0 2,788.0 2,769.0 2,774.0 52,000
2021/06/17 2,793.0 2,808.0 2,788.0 2,788.0 41,700
2021/06/16 2,799.0 2,811.0 2,790.0 2,792.0 40,200
2021/06/15 2,800.0 2,809.0 2,793.0 2,795.0 30,800
2021/06/14 2,810.0 2,819.0 2,796.0 2,800.0 37,700
2021/06/11 2,802.0 2,816.0 2,790.0 2,790.0 34,100
2021/06/10 2,809.0 2,809.0 2,781.0 2,804.0 37,500
2021/06/09 2,772.0 2,805.0 2,770.0 2,795.0 52,100
2021/06/08 2,773.0 2,773.0 2,756.0 2,765.0 31,300
2021/06/07 2,764.0 2,767.0 2,749.0 2,753.0 52,100
2021/06/04 2,752.0 2,774.0 2,740.0 2,748.0 64,200
2021/06/03 2,770.0 2,773.0 2,748.0 2,752.0 51,400
2021/06/02 2,797.0 2,797.0 2,741.0 2,751.0 75,600
2021/06/01 2,805.0 2,805.0 2,777.0 2,783.0 22,300
2021/05/31 2,787.0 2,809.0 2,781.0 2,786.0 33,500
2021/05/28 2,772.0 2,789.0 2,772.0 2,787.0 51,700
2021/05/27 2,781.0 2,791.0 2,771.0 2,772.0 65,000
2021/05/26 2,792.0 2,798.0 2,775.0 2,775.0 53,600
2021/05/25 2,831.0 2,831.0 2,786.0 2,792.0 49,400
2021/05/24 2,826.0 2,838.0 2,797.0 2,810.0 28,100
2021/05/21 2,820.0 2,835.0 2,797.0 2,808.0 34,800
2021/05/20 2,858.0 2,858.0 2,806.0 2,818.0 50,500
2021/05/19 2,845.0 2,861.0 2,811.0 2,831.0 39,500
2021/05/18 2,798.0 2,846.0 2,786.0 2,845.0 63,000
2021/05/17 2,888.0 2,890.0 2,800.0 2,812.0 70,500
2021/05/14 2,839.0 2,872.0 2,796.0 2,855.0 87,000
2021/05/13 2,820.0 2,831.0 2,720.0 2,770.0 145,700
2021/05/12 2,920.0 2,937.0 2,822.0 2,847.0 112,200
2021/05/11 2,935.0 2,941.0 2,903.0 2,911.0 24,700
2021/05/10 2,941.0 2,943.0 2,923.0 2,935.0 35,900
2021/05/07 2,940.0 2,960.0 2,930.0 2,943.0 39,300
2021/05/06 2,894.0 2,940.0 2,887.0 2,940.0 51,800
2021/04/30 2,900.0 2,906.0 2,884.0 2,893.0 42,300
2021/04/28 2,897.0 2,915.0 2,889.0 2,899.0 33,400
2021/04/27 2,903.0 2,919.0 2,889.0 2,900.0 24,100
2021/04/26 2,940.0 2,940.0 2,890.0 2,898.0 35,200
2021/04/23 2,925.0 2,933.0 2,909.0 2,928.0 22,400
2021/04/22 2,900.0 2,940.0 2,889.0 2,932.0 53,500
2021/04/21 2,870.0 2,888.0 2,856.0 2,872.0 57,200
2021/04/20 2,875.0 2,903.0 2,867.0 2,885.0 53,700
2021/04/19 2,903.0 2,908.0 2,874.0 2,877.0 25,400
2021/04/16 2,888.0 2,902.0 2,867.0 2,899.0 35,300
2021/04/15 2,890.0 2,905.0 2,872.0 2,877.0 33,500
2021/04/14 2,929.0 2,929.0 2,887.0 2,890.0 46,300
2021/04/13 2,920.0 2,945.0 2,913.0 2,918.0 28,700
2021/04/12 2,964.0 2,964.0 2,915.0 2,920.0 44,100
2021/04/09 2,937.0 2,958.0 2,935.0 2,945.0 20,400