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
2020/11/27 2,800.0 2,836.0 2,775.0 2,836.0 150,600
2020/11/26 2,829.0 2,835.0 2,802.0 2,810.0 106,800
2020/11/25 2,910.0 2,911.0 2,840.0 2,848.0 162,000
2020/11/24 2,965.0 2,970.0 2,890.0 2,905.0 243,300
2020/11/20 2,899.0 2,973.0 2,886.0 2,971.0 231,900
2020/11/19 2,831.0 2,896.0 2,806.0 2,895.0 268,700
2020/11/18 2,800.0 2,839.0 2,799.0 2,814.0 158,100
2020/11/17 2,797.0 2,835.0 2,779.0 2,806.0 151,100
2020/11/16 2,830.0 2,835.0 2,752.0 2,777.0 179,300
2020/11/13 2,750.0 2,833.0 2,722.0 2,824.0 285,300
2020/11/12 2,714.0 2,843.0 2,706.0 2,779.0 588,700
2020/11/11 2,636.0 2,694.0 2,628.0 2,690.0 180,500
2020/11/10 2,687.0 2,687.0 2,594.0 2,619.0 155,300
2020/11/09 2,659.0 2,691.0 2,652.0 2,665.0 122,200
2020/11/06 2,648.0 2,658.0 2,614.0 2,628.0 70,600
2020/11/05 2,607.0 2,637.0 2,603.0 2,637.0 155,000
2020/11/04 2,582.0 2,618.0 2,573.0 2,597.0 128,700
2020/11/02 2,519.0 2,525.0 2,480.0 2,520.0 75,300
2020/10/30 2,530.0 2,530.0 2,486.0 2,487.0 95,700
2020/10/29 2,505.0 2,542.0 2,505.0 2,530.0 41,200
2020/10/28 2,544.0 2,544.0 2,510.0 2,539.0 63,500
2020/10/27 2,500.0 2,544.0 2,461.0 2,544.0 119,500
2020/10/26 2,538.0 2,554.0 2,506.0 2,510.0 84,800
2020/10/23 2,556.0 2,563.0 2,508.0 2,532.0 125,700
2020/10/22 2,585.0 2,589.0 2,559.0 2,559.0 63,500
2020/10/21 2,575.0 2,584.0 2,561.0 2,571.0 44,300
2020/10/20 2,585.0 2,604.0 2,556.0 2,565.0 45,200
2020/10/19 2,555.0 2,590.0 2,555.0 2,585.0 65,300
2020/10/16 2,590.0 2,591.0 2,541.0 2,554.0 92,900
2020/10/15 2,606.0 2,610.0 2,583.0 2,591.0 77,700
2020/10/14 2,618.0 2,626.0 2,602.0 2,611.0 69,400
2020/10/13 2,651.0 2,659.0 2,590.0 2,593.0 194,600
2020/10/12 2,655.0 2,678.0 2,639.0 2,651.0 92,500
2020/10/09 2,643.0 2,657.0 2,637.0 2,651.0 71,800
2020/10/08 2,638.0 2,663.0 2,628.0 2,639.0 82,500
2020/10/07 2,621.0 2,660.0 2,620.0 2,643.0 58,600
2020/10/06 2,632.0 2,643.0 2,612.0 2,629.0 148,900
2020/10/05 2,605.0 2,639.0 2,602.0 2,639.0 178,300
2020/10/02 2,710.0 2,719.0 2,603.0 2,604.0 263,800
2020/10/01 2,718.0 2,718.0 2,718.0 2,718.0 -
2020/09/30 2,756.0 2,762.0 2,718.0 2,718.0 107,000
2020/09/29 2,753.0 2,762.0 2,708.0 2,751.0 181,200
2020/09/28 2,802.0 2,825.0 2,800.0 2,805.0 140,800
2020/09/25 2,790.0 2,800.0 2,761.0 2,792.0 84,200
2020/09/24 2,799.0 2,820.0 2,761.0 2,771.0 122,500
2020/09/23 2,829.0 2,851.0 2,797.0 2,798.0 175,600
2020/09/18 2,793.0 2,810.0 2,775.0 2,804.0 101,500
2020/09/17 2,782.0 2,805.0 2,774.0 2,787.0 94,700
2020/09/16 2,771.0 2,805.0 2,752.0 2,778.0 142,500
2020/09/15 2,770.0 2,787.0 2,726.0 2,771.0 110,400