---円
日本ＫＦＣホールディングスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/17 | 6,470.0 | 6,510.0 | 6,470.0 | 6,480.0 | 6,480.0 | 155,400 |
| 2024/09/13 | 6,480.0 | 6,490.0 | 6,470.0 | 6,480.0 | 6,480.0 | 21,000 |
| 2024/09/12 | 6,470.0 | 6,490.0 | 6,470.0 | 6,470.0 | 6,470.0 | 37,700 |
| 2024/09/11 | 6,470.0 | 6,470.0 | 6,470.0 | 6,470.0 | 6,470.0 | 9,700 |
| 2024/09/10 | 6,470.0 | 6,490.0 | 6,470.0 | 6,470.0 | 6,470.0 | 27,200 |
| 2024/09/09 | 6,470.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 25,600 |
| 2024/09/06 | 6,470.0 | 6,480.0 | 6,470.0 | 6,480.0 | 6,480.0 | 21,500 |
| 2024/09/05 | 6,470.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 25,800 |
| 2024/09/04 | 6,470.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 19,900 |
| 2024/09/03 | 6,470.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 29,400 |
| 2024/09/02 | 6,470.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 53,100 |
| 2024/08/30 | 6,470.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 48,000 |
| 2024/08/29 | 6,470.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 6,100 |
| 2024/08/28 | 6,480.0 | 6,480.0 | 6,470.0 | 6,480.0 | 6,480.0 | 4,800 |
| 2024/08/27 | 6,480.0 | 6,490.0 | 6,470.0 | 6,490.0 | 6,490.0 | 10,800 |
| 2024/08/26 | 6,480.0 | 6,490.0 | 6,470.0 | 6,490.0 | 6,490.0 | 8,300 |
| 2024/08/23 | 6,480.0 | 6,490.0 | 6,470.0 | 6,490.0 | 6,490.0 | 17,700 |
| 2024/08/22 | 6,470.0 | 6,490.0 | 6,470.0 | 6,490.0 | 6,490.0 | 28,900 |
| 2024/08/21 | 6,470.0 | 6,480.0 | 6,470.0 | 6,480.0 | 6,480.0 | 32,700 |
| 2024/08/20 | 6,470.0 | 6,480.0 | 6,470.0 | 6,480.0 | 6,480.0 | 23,900 |
おすすめ条件でスクリーニングされた銘柄を見る
日本ＫＦＣホールディングスの取引履歴を振り返りませんか？
日本ＫＦＣホールディングスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
