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 |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1,124 | 1,124 | 1,124 | 1,124 | 4,800 | 1,124 |
| 2024-11-15 | 1,124 | 1,124 | 1,124 | 1,124 | 1,000 | 1,124 |
| 2024-11-14 | 1,124 | 1,124 | 1,124 | 1,124 | 4,300 | 1,124 |
| 2024-11-13 | 1,124 | 1,126 | 1,124 | 1,124 | 2,700 | 1,124 |
| 2024-11-12 | 1,124 | 1,126 | 1,124 | 1,124 | 900 | 1,124 |
| 2024-11-11 | 1,124 | 1,126 | 1,124 | 1,126 | 3,000 | 1,126 |
| 2024-11-08 | 1,124 | 1,125 | 1,124 | 1,125 | 900 | 1,125 |
| 2024-11-07 | 1,124 | 1,124 | 1,124 | 1,124 | 2,200 | 1,124 |
| 2024-11-06 | 1,125 | 1,127 | 1,124 | 1,124 | 7,100 | 1,124 |
| 2024-11-05 | 1,123 | 1,125 | 1,123 | 1,123 | 5,100 | 1,123 |
| 2024-11-01 | 1,123 | 1,126 | 1,123 | 1,123 | 1,000 | 1,123 |
| 2024-10-31 | 1,124 | 1,126 | 1,123 | 1,123 | 700 | 1,123 |
| 2024-10-30 | 1,126 | 1,126 | 1,124 | 1,124 | 3,500 | 1,124 |
| 2024-10-29 | 1,123 | 1,125 | 1,123 | 1,123 | 8,000 | 1,123 |
| 2024-10-28 | 1,123 | 1,124 | 1,123 | 1,123 | 1,900 | 1,123 |
| 2024-10-25 | 1,123 | 1,125 | 1,123 | 1,125 | 3,900 | 1,125 |
| 2024-10-24 | 1,123 | 1,125 | 1,122 | 1,123 | 2,900 | 1,123 |
| 2024-10-23 | 1,123 | 1,125 | 1,123 | 1,123 | 5,600 | 1,123 |
| 2024-10-22 | 1,123 | 1,124 | 1,122 | 1,122 | 7,400 | 1,122 |
| 2024-10-21 | 1,122 | 1,123 | 1,121 | 1,122 | 7,900 | 1,122 |
| 2024-10-18 | 1,121 | 1,122 | 1,121 | 1,122 | 1,900 | 1,122 |
| 2024-10-17 | 1,121 | 1,121 | 1,121 | 1,121 | 500 | 1,121 |
| 2024-10-16 | 1,121 | 1,121 | 1,120 | 1,120 | 3,100 | 1,120 |
| 2024-10-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,400 | 1,120 |
| 2024-10-11 | 1,120 | 1,121 | 1,120 | 1,120 | 9,000 | 1,120 |
| 2024-10-10 | 1,121 | 1,121 | 1,120 | 1,120 | 2,100 | 1,120 |
| 2024-10-09 | 1,121 | 1,122 | 1,121 | 1,121 | 2,100 | 1,121 |
| 2024-10-08 | 1,122 | 1,124 | 1,121 | 1,124 | 4,500 | 1,124 |
| 2024-10-07 | 1,123 | 1,125 | 1,119 | 1,125 | 80,100 | 1,125 |
| 2024-10-04 | 1,124 | 1,125 | 1,123 | 1,125 | 46,800 | 1,125 |
| 2024-10-03 | 1,125 | 1,125 | 1,124 | 1,124 | 35,400 | 1,124 |
| 2024-10-02 | 1,125 | 1,125 | 1,124 | 1,124 | 18,200 | 1,124 |
| 2024-10-01 | 1,125 | 1,127 | 1,125 | 1,125 | 30,700 | 1,125 |
| 2024-09-30 | 1,125 | 1,126 | 1,125 | 1,125 | 14,500 | 1,125 |
| 2024-09-27 | 1,126 | 1,127 | 1,126 | 1,127 | 136,300 | 1,127 |
| 2024-09-26 | 1,124 | 1,125 | 1,124 | 1,124 | 152,100 | 1,124 |
| 2024-09-25 | 1,124 | 1,124 | 1,123 | 1,123 | 35,900 | 1,123 |
| 2024-09-24 | 1,123 | 1,124 | 1,123 | 1,123 | 57,400 | 1,123 |
| 2024-09-20 | 1,124 | 1,124 | 1,123 | 1,123 | 43,500 | 1,123 |
| 2024-09-19 | 1,123 | 1,124 | 1,123 | 1,124 | 7,100 | 1,124 |
| 2024-09-18 | 1,124 | 1,124 | 1,123 | 1,123 | 31,700 | 1,123 |
| 2024-09-17 | 1,124 | 1,124 | 1,123 | 1,123 | 17,800 | 1,123 |
| 2024-09-13 | 1,124 | 1,125 | 1,124 | 1,124 | 40,100 | 1,124 |
| 2024-09-12 | 1,124 | 1,124 | 1,124 | 1,124 | 56,500 | 1,124 |
| 2024-09-11 | 1,124 | 1,124 | 1,124 | 1,124 | 55,700 | 1,124 |
| 2024-09-10 | 1,124 | 1,125 | 1,124 | 1,124 | 50,600 | 1,124 |
| 2024-09-09 | 1,124 | 1,124 | 1,123 | 1,123 | 48,200 | 1,123 |
| 2024-09-06 | 1,124 | 1,125 | 1,124 | 1,124 | 68,600 | 1,124 |
| 2024-09-05 | 1,124 | 1,124 | 1,124 | 1,124 | 36,500 | 1,124 |
| 2024-09-04 | 1,124 | 1,125 | 1,124 | 1,124 | 41,000 | 1,124 |
| 2024-09-03 | 1,124 | 1,125 | 1,124 | 1,124 | 53,900 | 1,124 |
| 2024-09-02 | 1,124 | 1,125 | 1,123 | 1,123 | 150,500 | 1,123 |
| 2024-08-30 | 1,124 | 1,125 | 1,123 | 1,124 | 107,700 | 1,124 |
| 2024-08-29 | 1,124 | 1,125 | 1,123 | 1,125 | 697,600 | 1,125 |
| 2024-08-28 | 1,000 | 1,000 | 1,000 | 1,000 | 15,300 | 1,000 |
| 2024-08-27 | 850 | 850 | 850 | 850 | 10,500 | 850 |
| 2024-08-26 | 701 | 704 | 694 | 700 | 1,900 | 700 |
| 2024-08-23 | 702 | 704 | 695 | 700 | 2,400 | 700 |
| 2024-08-22 | 700 | 714 | 697 | 698 | 4,500 | 698 |
| 2024-08-21 | 687 | 703 | 687 | 699 | 1,600 | 699 |
| 2024-08-20 | 700 | 710 | 686 | 695 | 6,200 | 695 |
| 2024-08-19 | 687 | 694 | 687 | 694 | 4,600 | 694 |
| 2024-08-16 | 690 | 690 | 688 | 689 | 2,100 | 689 |
| 2024-08-15 | 685 | 690 | 684 | 685 | 6,000 | 685 |
| 2024-08-14 | 683 | 687 | 679 | 687 | 4,100 | 687 |
| 2024-08-13 | 687 | 687 | 667 | 683 | 5,200 | 683 |
| 2024-08-09 | 678 | 686 | 670 | 678 | 6,600 | 678 |
| 2024-08-08 | 694 | 694 | 658 | 677 | 9,800 | 677 |
| 2024-08-07 | 705 | 715 | 670 | 696 | 5,400 | 696 |
| 2024-08-06 | 639 | 713 | 638 | 708 | 7,900 | 708 |
| 2024-08-05 | 720 | 720 | 608 | 639 | 22,600 | 639 |
| 2024-08-02 | 730 | 734 | 720 | 720 | 9,400 | 720 |
| 2024-08-01 | 741 | 742 | 735 | 741 | 3,000 | 741 |
| 2024-07-31 | 739 | 741 | 735 | 741 | 2,500 | 741 |
| 2024-07-30 | 740 | 740 | 737 | 739 | 800 | 739 |
| 2024-07-29 | 737 | 741 | 733 | 741 | 3,300 | 741 |
| 2024-07-26 | 736 | 740 | 734 | 740 | 1,300 | 740 |
| 2024-07-25 | 736 | 740 | 730 | 736 | 4,700 | 736 |
| 2024-07-24 | 739 | 740 | 739 | 739 | 1,600 | 739 |
| 2024-07-23 | 738 | 739 | 736 | 739 | 700 | 739 |
| 2024-07-22 | 743 | 743 | 732 | 738 | 9,600 | 738 |
| 2024-07-19 | 736 | 740 | 736 | 736 | 1,500 | 736 |
| 2024-07-18 | 740 | 740 | 735 | 736 | 5,900 | 736 |
| 2024-07-17 | 737 | 740 | 734 | 740 | 2,300 | 740 |
| 2024-07-16 | 735 | 735 | 734 | 734 | 1,400 | 734 |
| 2024-07-12 | 735 | 736 | 732 | 735 | 4,000 | 735 |
| 2024-07-11 | 737 | 740 | 737 | 737 | 2,000 | 737 |
| 2024-07-10 | 733 | 735 | 732 | 735 | 3,800 | 735 |
| 2024-07-09 | 734 | 734 | 734 | 734 | 800 | 734 |
| 2024-07-08 | 734 | 734 | 734 | 734 | 400 | 734 |
| 2024-07-05 | 738 | 738 | 734 | 734 | 2,100 | 734 |
| 2024-07-04 | 737 | 738 | 732 | 733 | 4,300 | 733 |
| 2024-07-03 | 738 | 740 | 738 | 740 | 800 | 740 |
| 2024-07-02 | 737 | 740 | 737 | 740 | 1,400 | 740 |
| 2024-07-01 | 744 | 744 | 734 | 737 | 5,600 | 737 |
| 2024-06-28 | 736 | 741 | 736 | 740 | 2,100 | 740 |
| 2024-06-27 | 735 | 736 | 735 | 736 | 500 | 736 |
| 2024-06-26 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2024-06-25 | 736 | 736 | 732 | 736 | 1,400 | 736 |
| 2024-06-24 | 735 | 735 | 732 | 732 | 800 | 732 |
| 2024-06-21 | 730 | 735 | 729 | 735 | 1,200 | 735 |
| 2024-06-20 | 733 | 733 | 729 | 733 | 1,900 | 733 |
| 2024-06-19 | 736 | 736 | 732 | 733 | 1,700 | 733 |
| 2024-06-18 | 744 | 744 | 735 | 741 | 2,700 | 741 |
| 2024-06-17 | 733 | 736 | 731 | 735 | 1,500 | 735 |
| 2024-06-14 | 731 | 734 | 731 | 732 | 1,000 | 732 |
| 2024-06-13 | 729 | 732 | 729 | 732 | 1,000 | 732 |
| 2024-06-12 | 734 | 735 | 732 | 732 | 4,000 | 732 |
| 2024-06-11 | 731 | 735 | 731 | 734 | 1,800 | 734 |
| 2024-06-10 | 728 | 729 | 726 | 729 | 3,300 | 729 |
| 2024-06-07 | 729 | 738 | 729 | 729 | 2,600 | 729 |
| 2024-06-06 | 731 | 734 | 729 | 729 | 1,400 | 729 |
| 2024-06-05 | 733 | 733 | 730 | 731 | 800 | 731 |
| 2024-06-04 | 736 | 736 | 733 | 733 | 1,900 | 733 |
| 2024-06-03 | 724 | 726 | 721 | 725 | 6,300 | 725 |
| 2024-05-31 | 728 | 728 | 722 | 724 | 4,000 | 724 |
| 2024-05-30 | 730 | 731 | 722 | 723 | 13,000 | 723 |
| 2024-05-29 | 740 | 740 | 730 | 732 | 10,900 | 732 |
| 2024-05-28 | 738 | 745 | 737 | 744 | 3,700 | 744 |
| 2024-05-27 | 739 | 739 | 737 | 737 | 2,600 | 737 |
| 2024-05-24 | 738 | 744 | 738 | 739 | 2,400 | 739 |
| 2024-05-23 | 742 | 742 | 736 | 737 | 3,200 | 737 |
| 2024-05-22 | 743 | 747 | 742 | 742 | 2,600 | 742 |
| 2024-05-21 | 743 | 743 | 742 | 743 | 3,500 | 743 |
| 2024-05-20 | 745 | 745 | 742 | 744 | 10,400 | 744 |
| 2024-05-17 | 735 | 753 | 735 | 745 | 13,300 | 745 |
| 2024-05-16 | 742 | 742 | 731 | 731 | 7,400 | 731 |
| 2024-05-15 | 741 | 743 | 741 | 742 | 2,700 | 742 |
| 2024-05-14 | 738 | 743 | 738 | 743 | 4,900 | 743 |
| 2024-05-13 | 736 | 742 | 735 | 741 | 3,200 | 741 |
| 2024-05-10 | 741 | 741 | 735 | 737 | 6,300 | 737 |
| 2024-05-09 | 733 | 742 | 733 | 734 | 9,300 | 734 |
| 2024-05-08 | 738 | 750 | 738 | 743 | 24,200 | 743 |
| 2024-05-07 | 741 | 741 | 739 | 739 | 3,400 | 739 |
| 2024-05-02 | 740 | 743 | 739 | 742 | 2,500 | 742 |
| 2024-05-01 | 742 | 742 | 735 | 742 | 6,400 | 742 |
| 2024-04-30 | 740 | 742 | 737 | 742 | 2,600 | 742 |
| 2024-04-26 | 741 | 741 | 740 | 740 | 1,500 | 740 |
| 2024-04-25 | 738 | 740 | 738 | 740 | 1,500 | 740 |
| 2024-04-24 | 735 | 743 | 735 | 740 | 1,600 | 740 |
| 2024-04-23 | 742 | 742 | 735 | 737 | 4,700 | 737 |
| 2024-04-22 | 728 | 741 | 728 | 741 | 1,600 | 741 |
| 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
