1451 (株)KHC の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	720	720	717	720	3,600	720
2023-12-28	716	719	714	719	2,600	719
2023-12-27	712	716	709	716	2,800	716
2023-12-26	710	715	706	711	8,000	711
2023-12-25	710	716	709	713	6,000	713
2023-12-22	714	714	709	712	3,800	712
2023-12-21	712	715	711	714	5,800	714
2023-12-20	713	716	712	713	2,500	713
2023-12-19	720	720	712	715	3,300	715
2023-12-18	717	719	713	719	4,100	719
2023-12-15	720	720	714	718	3,100	718
2023-12-14	725	725	716	716	4,100	716
2023-12-13	718	724	717	724	1,400	724
2023-12-12	720	723	719	719	1,500	719
2023-12-11	724	727	719	720	3,900	720
2023-12-08	723	726	721	721	2,900	721
2023-12-07	720	730	720	726	4,400	726
2023-12-06	718	720	715	720	2,400	720
2023-12-05	729	733	714	719	17,800	719
2023-12-04	729	739	727	729	12,000	729
2023-12-01	730	730	719	725	9,300	725
2023-11-30	722	725	715	725	4,200	725
2023-11-29	724	727	722	722	3,000	722
2023-11-28	722	724	721	721	1,800	721
2023-11-27	722	725	719	722	5,900	722
2023-11-24	718	725	718	721	1,400	721
2023-11-22	713	722	713	717	4,500	717
2023-11-21	715	718	714	718	3,100	718
2023-11-20	724	725	715	719	4,100	719
2023-11-17	708	719	707	719	5,200	719
2023-11-16	705	710	705	708	3,400	708
2023-11-15	705	707	701	707	4,900	707
2023-11-14	706	706	701	702	1,100	702
2023-11-13	712	712	698	706	14,600	706
2023-11-10	713	713	706	710	4,300	710
2023-11-09	722	722	705	718	9,400	718
2023-11-08	727	727	712	720	8,100	720
2023-11-07	698	709	698	709	2,400	709
2023-11-06	704	704	698	704	2,000	704
2023-11-02	703	704	702	704	1,200	704
2023-11-01	701	703	690	696	14,800	696
2023-10-31	699	700	697	700	1,700	700
2023-10-30	691	700	691	696	2,400	696
2023-10-27	695	707	695	706	6,700	706
2023-10-26	693	700	693	699	1,700	699
2023-10-25	696	700	695	697	4,500	697
2023-10-24	704	704	696	696	14,300	696
2023-10-23	709	709	704	704	2,100	704
2023-10-20	708	712	708	709	5,700	709
2023-10-19	706	711	706	708	2,300	708
2023-10-18	718	718	712	712	2,800	712
2023-10-17	710	714	708	710	1,900	710
2023-10-16	710	715	703	704	3,400	704
2023-10-13	713	713	706	710	3,000	710
2023-10-12	720	720	715	717	1,600	717
2023-10-11	717	717	712	712	1,500	712
2023-10-10	720	720	709	717	4,300	717
2023-10-06	700	707	698	707	5,500	707
2023-10-05	684	699	684	694	6,300	694
2023-10-04	700	710	684	684	28,700	684
2023-10-03	709	709	701	701	9,800	701
2023-10-02	741	741	721	721	9,800	721
2023-09-29	740	758	716	727	19,500	727
2023-09-28	766	768	734	747	13,400	747
2023-09-27	767	769	754	768	8,400	768
2023-09-26	756	769	754	768	33,100	768
2023-09-25	750	757	745	754	28,100	754
2023-09-22	747	747	735	745	27,200	745
2023-09-21	741	744	737	744	8,200	744
2023-09-20	746	746	736	740	13,300	740
2023-09-19	733	734	726	733	35,000	733
2023-09-15	729	732	727	729	8,000	729
2023-09-14	722	727	720	727	6,400	727
2023-09-13	723	723	718	723	9,500	723
2023-09-12	724	724	717	720	5,800	720
2023-09-11	722	723	710	721	4,900	721
2023-09-08	717	720	715	718	5,300	718
2023-09-07	720	725	717	717	4,600	717
2023-09-06	717	720	715	720	12,100	720
2023-09-05	715	716	709	716	5,100	716
2023-09-04	712	715	707	715	5,800	715
2023-09-01	706	713	700	706	10,500	706
2023-08-31	715	716	687	706	44,600	706
2023-08-30	712	717	704	711	33,200	711
2023-08-29	707	710	703	706	5,900	706
2023-08-28	707	707	700	703	5,200	703
2023-08-25	696	706	687	702	10,400	702
2023-08-24	692	698	690	693	7,200	693
2023-08-23	693	696	692	696	22,400	696
2023-08-22	693	693	689	691	2,700	691
2023-08-21	687	689	687	689	2,600	689
2023-08-18	692	692	686	687	2,400	687
2023-08-17	690	690	684	688	1,500	688
2023-08-16	686	690	685	690	2,200	690
2023-08-15	685	689	683	686	5,900	686
2023-08-14	689	689	682	682	4,300	682
2023-08-10	685	685	679	682	1,100	682
2023-08-09	694	694	681	688	3,300	688
2023-08-08	689	694	686	694	3,900	694
2023-08-07	683	683	678	683	3,600	683
2023-08-04	674	680	674	676	1,500	676
2023-08-03	688	688	675	678	4,000	678
2023-08-02	690	690	687	688	2,600	688
2023-08-01	689	692	686	690	5,800	690
2023-07-31	681	685	681	685	3,400	685
2023-07-28	679	682	675	677	2,500	677
2023-07-27	683	683	680	681	1,600	681
2023-07-26	679	681	679	680	800	680
2023-07-25	681	681	674	679	5,200	679
2023-07-24	680	680	676	679	4,500	679
2023-07-21	678	679	677	679	600	679
2023-07-20	670	677	669	675	3,500	675
2023-07-19	677	677	667	670	2,400	670
2023-07-18	666	670	666	668	1,300	668
2023-07-14	669	671	666	670	1,800	670
2023-07-13	673	673	667	668	2,800	668
2023-07-12	676	678	671	672	2,000	672
2023-07-11	684	684	676	680	2,300	680
2023-07-10	684	684	674	675	4,700	675
2023-07-07	680	680	671	679	5,600	679
2023-07-06	678	684	671	681	4,900	681
2023-07-05	677	680	674	678	22,900	678
2023-07-04	673	678	670	677	9,200	677
2023-07-03	670	674	665	673	13,400	673
2023-06-30	666	667	663	667	23,200	667
2023-06-29	663	666	663	665	3,600	665
2023-06-28	658	660	657	659	1,200	659
2023-06-27	659	659	653	655	1,600	655
2023-06-26	655	660	655	659	4,100	659
2023-06-23	659	659	650	655	5,300	655
2023-06-22	655	659	655	657	2,700	657
2023-06-21	653	657	652	657	3,900	657
2023-06-20	654	655	653	655	4,100	655
2023-06-19	652	653	651	651	3,000	651
2023-06-16	649	651	648	649	2,500	649
2023-06-15	650	650	647	650	2,200	650
2023-06-14	652	652	648	650	800	650
2023-06-13	648	650	648	650	3,100	650
2023-06-12	644	653	644	648	9,200	648
2023-06-09	643	650	643	650	2,300	650
2023-06-08	648	650	646	646	3,700	646
2023-06-07	649	649	646	647	3,900	647
2023-06-06	647	648	646	648	4,800	648
2023-06-05	642	646	642	646	3,600	646
2023-06-02	645	647	642	642	2,800	642
2023-06-01	646	646	641	641	5,000	641
2023-05-31	641	647	641	644	1,600	644
2023-05-30	649	649	639	641	5,300	641
2023-05-29	648	648	642	646	3,500	646
2023-05-26	648	648	639	644	2,600	644
2023-05-25	645	647	643	646	2,300	646
2023-05-24	648	648	635	645	7,000	645
2023-05-23	639	649	637	648	11,500	648
2023-05-22	635	639	635	639	5,200	639
2023-05-19	636	639	636	638	1,700	638
2023-05-18	644	644	630	636	8,300	636
2023-05-17	642	642	635	642	4,400	642
2023-05-16	640	641	640	640	1,800	640
2023-05-15	644	644	640	640	4,300	640
2023-05-12	642	644	640	643	2,100	643
2023-05-11	640	645	640	644	3,700	644
2023-05-10	646	647	642	647	4,900	647
2023-05-09	644	645	640	642	11,100	642
2023-05-08	637	639	636	639	5,100	639
2023-05-02	630	635	630	635	2,000	635
2023-05-01	636	636	630	635	3,800	635
2023-04-28	633	635	624	635	4,300	635
2023-04-27	628	635	627	633	3,800	633
2023-04-26	629	630	625	628	3,600	628
2023-04-25	631	631	628	629	300	629
2023-04-24	633	635	627	628	2,900	628
2023-04-21	630	633	629	633	1,100	633
2023-04-20	631	633	630	630	2,100	630
2023-04-19	630	635	630	630	2,500	630
2023-04-18	637	637	633	635	2,200	635
2023-04-17	631	633	629	632	1,700	632
2023-04-14	631	632	627	629	3,500	629
2023-04-13	628	632	628	631	500	631
2023-04-12	625	631	625	628	1,200	628
2023-04-11	629	629	629	629	800	629
2023-04-10	631	631	626	626	1,200	626
2023-04-07	625	629	625	628	3,200	628
2023-04-06	629	629	621	627	4,000	627
2023-04-05	627	631	625	626	5,600	626
2023-04-04	626	629	625	627	2,100	627
2023-04-03	630	630	626	626	5,200	626
2023-03-31	625	630	625	630	5,200	630
2023-03-30	628	628	621	623	9,300	623
2023-03-29	640	643	638	642	5,100	642
2023-03-28	635	640	635	637	2,300	637
2023-03-27	635	638	635	637	3,200	637
2023-03-24	635	635	632	635	1,700	635
2023-03-23	635	637	632	633	2,100	633
2023-03-22	636	636	632	633	2,900	633
2023-03-20	637	637	630	630	2,600	630
2023-03-17	627	633	627	633	2,200	633
2023-03-16	630	634	625	627	8,600	627
2023-03-15	636	637	633	633	2,400	633
2023-03-14	637	637	627	628	6,400	628
2023-03-13	643	643	636	640	8,700	640
2023-03-10	650	651	645	648	7,000	648
2023-03-09	649	654	649	651	4,100	651
2023-03-08	649	651	648	649	1,700	649
2023-03-07	649	650	646	647	3,300	647
2023-03-06	650	650	645	645	6,000	645
2023-03-03	650	652	646	646	6,000	646
2023-03-02	653	653	638	645	8,800	645
2023-03-01	653	653	643	648	9,100	648
2023-02-28	650	653	648	652	6,000	652
2023-02-27	645	650	645	647	5,300	647
2023-02-24	645	646	643	645	1,400	645
2023-02-22	643	643	640	643	19,000	643
2023-02-21	640	645	639	643	1,900	643
2023-02-20	643	644	640	642	3,500	642
2023-02-17	636	637	633	637	3,300	637
2023-02-16	643	644	639	639	3,400	639
2023-02-15	638	640	635	639	1,900	639
2023-02-14	639	645	635	642	2,600	642
2023-02-13	642	642	633	633	4,600	633
2023-02-10	644	647	641	641	3,800	641
2023-02-09	633	647	631	647	6,300	647
2023-02-08	633	640	629	640	16,000	640
2023-02-07	624	631	623	627	12,200	627
2023-02-06	622	625	622	624	3,000	624
2023-02-03	625	625	621	621	1,700	621
2023-02-02	622	623	619	621	5,600	621
2023-02-01	622	625	622	622	8,800	622
2023-01-31	616	620	616	619	5,600	619
2023-01-30	616	619	616	618	2,300	618
2023-01-27	614	617	613	614	6,700	614
2023-01-26	613	613	610	610	3,100	610
2023-01-25	611	612	611	612	900	612
2023-01-24	610	611	610	610	2,300	610
2023-01-23	612	613	610	610	4,200	610
2023-01-20	609	611	608	610	3,900	610
2023-01-19	606	611	606	608	3,600	608
2023-01-18	609	611	608	609	5,500	609
2023-01-17	606	609	606	609	500	609
2023-01-16	606	610	606	607	4,500	607
2023-01-13	605	607	604	605	2,600	605
2023-01-12	605	606	605	606	1,800	606
2023-01-11	609	609	604	605	3,600	605
2023-01-10	610	610	605	609	1,800	609
2023-01-06	605	606	603	604	3,200	604
2023-01-05	610	610	604	604	3,800	604
2023-01-04	609	611	604	610	5,900	610

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31