1451 (株)KHC の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 735 | 735 | 720 | 725 | 6,700 | 725 |
| 2024-04-18 | 743 | 743 | 735 | 740 | 3,300 | 740 |
| 2024-04-17 | 734 | 743 | 730 | 743 | 5,400 | 743 |
| 2024-04-16 | 742 | 742 | 734 | 734 | 4,800 | 734 |
| 2024-04-15 | 743 | 743 | 742 | 743 | 1,700 | 743 |
| 2024-04-12 | 749 | 749 | 741 | 743 | 2,700 | 743 |
| 2024-04-11 | 744 | 745 | 742 | 744 | 7,400 | 744 |
| 2024-04-10 | 743 | 743 | 740 | 742 | 8,400 | 742 |
| 2024-04-09 | 744 | 746 | 744 | 744 | 1,500 | 744 |
| 2024-04-08 | 745 | 746 | 743 | 744 | 7,600 | 744 |
| 2024-04-05 | 744 | 745 | 742 | 743 | 3,900 | 743 |
| 2024-04-04 | 744 | 747 | 744 | 747 | 1,300 | 747 |
| 2024-04-03 | 744 | 745 | 740 | 744 | 7,800 | 744 |
| 2024-04-02 | 749 | 749 | 744 | 744 | 2,400 | 744 |
| 2024-04-01 | 752 | 756 | 747 | 749 | 7,000 | 749 |
| 2024-03-29 | 748 | 752 | 748 | 751 | 11,700 | 751 |
| 2024-03-28 | 741 | 745 | 740 | 743 | 9,400 | 743 |
| 2024-03-27 | 757 | 762 | 756 | 760 | 12,100 | 760 |
| 2024-03-26 | 758 | 760 | 750 | 757 | 16,200 | 757 |
| 2024-03-25 | 758 | 760 | 756 | 758 | 6,200 | 758 |
| 2024-03-22 | 758 | 758 | 753 | 757 | 24,900 | 757 |
| 2024-03-21 | 759 | 759 | 753 | 757 | 8,500 | 757 |
| 2024-03-19 | 760 | 760 | 753 | 757 | 11,600 | 757 |
| 2024-03-18 | 758 | 759 | 751 | 757 | 9,400 | 757 |
| 2024-03-15 | 755 | 758 | 753 | 757 | 9,000 | 757 |
| 2024-03-14 | 754 | 755 | 751 | 755 | 2,500 | 755 |
| 2024-03-13 | 757 | 757 | 751 | 754 | 2,700 | 754 |
| 2024-03-12 | 753 | 763 | 750 | 754 | 15,700 | 754 |
| 2024-03-11 | 750 | 753 | 748 | 753 | 7,600 | 753 |
| 2024-03-08 | 751 | 753 | 750 | 750 | 4,100 | 750 |
| 2024-03-07 | 752 | 755 | 752 | 753 | 3,200 | 753 |
| 2024-03-06 | 751 | 754 | 751 | 754 | 1,700 | 754 |
| 2024-03-05 | 754 | 755 | 751 | 752 | 2,000 | 752 |
| 2024-03-04 | 756 | 756 | 750 | 754 | 3,900 | 754 |
| 2024-03-01 | 760 | 761 | 745 | 746 | 11,200 | 746 |
| 2024-02-29 | 751 | 757 | 751 | 756 | 8,900 | 756 |
| 2024-02-28 | 752 | 757 | 751 | 751 | 4,200 | 751 |
| 2024-02-27 | 753 | 757 | 752 | 755 | 3,400 | 755 |
| 2024-02-26 | 752 | 753 | 750 | 753 | 2,400 | 753 |
| 2024-02-22 | 755 | 758 | 752 | 752 | 3,600 | 752 |
| 2024-02-21 | 754 | 755 | 753 | 754 | 1,000 | 754 |
| 2024-02-20 | 756 | 756 | 753 | 754 | 2,700 | 754 |
| 2024-02-19 | 749 | 754 | 748 | 752 | 6,100 | 752 |
| 2024-02-16 | 745 | 750 | 744 | 749 | 7,000 | 749 |
| 2024-02-15 | 753 | 756 | 747 | 751 | 3,100 | 751 |
| 2024-02-14 | 757 | 757 | 750 | 752 | 8,700 | 752 |
| 2024-02-13 | 752 | 759 | 752 | 757 | 6,800 | 757 |
| 2024-02-09 | 758 | 760 | 751 | 754 | 5,600 | 754 |
| 2024-02-08 | 760 | 762 | 757 | 762 | 2,400 | 762 |
| 2024-02-07 | 759 | 762 | 758 | 760 | 2,500 | 760 |
| 2024-02-06 | 763 | 763 | 755 | 759 | 3,700 | 759 |
| 2024-02-05 | 760 | 762 | 755 | 755 | 8,900 | 755 |
| 2024-02-02 | 758 | 758 | 755 | 757 | 3,200 | 757 |
| 2024-02-01 | 757 | 759 | 757 | 757 | 3,200 | 757 |
| 2024-01-31 | 749 | 757 | 749 | 755 | 2,900 | 755 |
| 2024-01-30 | 750 | 755 | 750 | 753 | 2,500 | 753 |
| 2024-01-29 | 752 | 752 | 750 | 750 | 8,200 | 750 |
| 2024-01-26 | 760 | 763 | 750 | 752 | 11,000 | 752 |
| 2024-01-25 | 758 | 765 | 756 | 760 | 7,100 | 760 |
| 2024-01-24 | 754 | 757 | 752 | 757 | 3,400 | 757 |
| 2024-01-23 | 750 | 754 | 750 | 754 | 4,700 | 754 |
| 2024-01-22 | 748 | 751 | 741 | 750 | 2,800 | 750 |
| 2024-01-19 | 745 | 749 | 745 | 747 | 1,600 | 747 |
| 2024-01-18 | 752 | 752 | 740 | 750 | 6,000 | 750 |
| 2024-01-17 | 755 | 755 | 745 | 749 | 3,700 | 749 |
| 2024-01-16 | 755 | 755 | 746 | 748 | 3,000 | 748 |
| 2024-01-15 | 745 | 756 | 742 | 756 | 12,800 | 756 |
| 2024-01-12 | 747 | 747 | 738 | 742 | 5,500 | 742 |
| 2024-01-11 | 735 | 780 | 729 | 740 | 33,500 | 740 |
| 2024-01-10 | 730 | 733 | 728 | 733 | 6,700 | 733 |
| 2024-01-09 | 730 | 731 | 728 | 730 | 4,500 | 730 |
| 2024-01-05 | 730 | 731 | 728 | 729 | 4,800 | 729 |
| 2024-01-04 | 724 | 729 | 720 | 729 | 12,000 | 729 |
分割・併合履歴 ： なし
