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
2021/05/12 2,920.0 2,937.0 2,896.0 2,898.0 24,000
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
2021/04/08 2,979.0 2,979.0 2,924.0 2,937.0 38,700
2021/04/07 2,984.0 2,993.0 2,967.0 2,970.0 31,100
2021/04/06 2,945.0 2,986.0 2,944.0 2,984.0 53,000
2021/04/05 2,955.0 2,962.0 2,930.0 2,951.0 39,000
2021/04/02 2,917.0 2,950.0 2,916.0 2,932.0 58,200
2021/04/01 2,965.0 2,967.0 2,917.0 2,933.0 58,900
2021/03/31 2,964.0 2,990.0 2,940.0 2,969.0 79,100
2021/03/30 2,946.0 2,987.0 2,901.0 2,927.0 121,700
2021/03/29 3,030.0 3,045.0 2,997.0 3,005.0 278,200
2021/03/26 3,045.0 3,050.0 3,015.0 3,025.0 91,800
2021/03/25 3,050.0 3,050.0 2,986.0 3,010.0 97,200
2021/03/24 3,070.0 3,070.0 3,010.0 3,010.0 73,500
2021/03/23 3,140.0 3,140.0 3,085.0 3,085.0 94,200
2021/03/22 3,115.0 3,140.0 3,110.0 3,140.0 53,200
2021/03/19 3,070.0 3,115.0 3,050.0 3,115.0 62,200
2021/03/18 3,120.0 3,145.0 3,075.0 3,080.0 82,500
2021/03/17 3,090.0 3,120.0 3,075.0 3,115.0 46,600
2021/03/16 3,050.0 3,120.0 3,050.0 3,090.0 104,900
2021/03/15 3,035.0 3,050.0 3,025.0 3,040.0 38,300
2021/03/12 3,010.0 3,050.0 3,005.0 3,035.0 58,100
2021/03/11 3,040.0 3,045.0 2,980.0 3,005.0 83,800
2021/03/10 3,010.0 3,070.0 2,998.0 3,035.0 98,300
2021/03/09 2,997.0 3,015.0 2,967.0 3,015.0 116,100
2021/03/08 2,998.0 3,040.0 2,959.0 2,996.0 133,800
2021/03/05 2,949.0 2,986.0 2,930.0 2,986.0 111,000
2021/03/04 2,928.0 2,944.0 2,885.0 2,929.0 75,400
2021/03/03 2,915.0 2,975.0 2,895.0 2,898.0 123,000
2021/03/02 2,905.0 2,920.0 2,886.0 2,903.0 56,000
2021/03/01 2,858.0 2,907.0 2,852.0 2,905.0 78,200
2021/02/26 2,859.0 2,876.0 2,833.0 2,858.0 69,200