9873 日本KFCホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-09-17 | 6,470 | 6,510 | 6,470 | 6,480 | 155,400 | 6,480 |
| 2024-09-13 | 6,480 | 6,490 | 6,470 | 6,480 | 21,000 | 6,480 |
| 2024-09-12 | 6,470 | 6,490 | 6,470 | 6,470 | 37,700 | 6,470 |
| 2024-09-11 | 6,470 | 6,470 | 6,470 | 6,470 | 9,700 | 6,470 |
| 2024-09-10 | 6,470 | 6,490 | 6,470 | 6,470 | 27,200 | 6,470 |
| 2024-09-09 | 6,470 | 6,480 | 6,470 | 6,470 | 25,600 | 6,470 |
| 2024-09-06 | 6,470 | 6,480 | 6,470 | 6,480 | 21,500 | 6,480 |
| 2024-09-05 | 6,470 | 6,480 | 6,470 | 6,470 | 25,800 | 6,470 |
| 2024-09-04 | 6,470 | 6,480 | 6,470 | 6,470 | 19,900 | 6,470 |
| 2024-09-03 | 6,470 | 6,480 | 6,470 | 6,470 | 29,400 | 6,470 |
| 2024-09-02 | 6,470 | 6,480 | 6,470 | 6,470 | 53,100 | 6,470 |
| 2024-08-30 | 6,470 | 6,480 | 6,470 | 6,470 | 48,000 | 6,470 |
| 2024-08-29 | 6,470 | 6,480 | 6,470 | 6,470 | 6,100 | 6,470 |
| 2024-08-28 | 6,480 | 6,480 | 6,470 | 6,480 | 4,800 | 6,480 |
| 2024-08-27 | 6,480 | 6,490 | 6,470 | 6,490 | 10,800 | 6,490 |
| 2024-08-26 | 6,480 | 6,490 | 6,470 | 6,490 | 8,300 | 6,490 |
| 2024-08-23 | 6,480 | 6,490 | 6,470 | 6,490 | 17,700 | 6,490 |
| 2024-08-22 | 6,470 | 6,490 | 6,470 | 6,490 | 28,900 | 6,490 |
| 2024-08-21 | 6,470 | 6,480 | 6,470 | 6,480 | 32,700 | 6,480 |
| 2024-08-20 | 6,470 | 6,480 | 6,470 | 6,480 | 23,900 | 6,480 |
| 2024-08-19 | 6,470 | 6,480 | 6,470 | 6,480 | 30,800 | 6,480 |
| 2024-08-16 | 6,480 | 6,480 | 6,470 | 6,470 | 13,600 | 6,470 |
| 2024-08-15 | 6,470 | 6,480 | 6,470 | 6,470 | 27,800 | 6,470 |
| 2024-08-14 | 6,480 | 6,480 | 6,470 | 6,470 | 24,300 | 6,470 |
| 2024-08-13 | 6,480 | 6,480 | 6,470 | 6,470 | 40,900 | 6,470 |
| 2024-08-09 | 6,480 | 6,490 | 6,470 | 6,480 | 9,700 | 6,480 |
| 2024-08-08 | 6,480 | 6,490 | 6,470 | 6,490 | 53,500 | 6,490 |
| 2024-08-07 | 6,480 | 6,490 | 6,470 | 6,470 | 30,100 | 6,470 |
| 2024-08-06 | 6,480 | 6,500 | 6,470 | 6,500 | 63,800 | 6,500 |
| 2024-08-05 | 6,470 | 6,480 | 6,470 | 6,470 | 20,600 | 6,470 |
| 2024-08-02 | 6,480 | 6,490 | 6,470 | 6,480 | 88,000 | 6,480 |
| 2024-08-01 | 6,470 | 6,470 | 6,470 | 6,470 | 5,000 | 6,470 |
| 2024-07-31 | 6,470 | 6,480 | 6,470 | 6,470 | 14,700 | 6,470 |
| 2024-07-30 | 6,470 | 6,480 | 6,470 | 6,470 | 38,000 | 6,470 |
| 2024-07-29 | 6,470 | 6,480 | 6,470 | 6,470 | 8,900 | 6,470 |
| 2024-07-26 | 6,470 | 6,480 | 6,470 | 6,470 | 12,200 | 6,470 |
| 2024-07-25 | 6,470 | 6,480 | 6,470 | 6,480 | 27,400 | 6,480 |
| 2024-07-24 | 6,470 | 6,480 | 6,470 | 6,470 | 19,000 | 6,470 |
| 2024-07-23 | 6,480 | 6,480 | 6,470 | 6,470 | 14,400 | 6,470 |
| 2024-07-22 | 6,470 | 6,480 | 6,470 | 6,480 | 31,900 | 6,480 |
| 2024-07-19 | 6,470 | 6,480 | 6,470 | 6,470 | 34,000 | 6,470 |
| 2024-07-18 | 6,480 | 6,480 | 6,470 | 6,480 | 24,500 | 6,480 |
| 2024-07-17 | 6,470 | 6,480 | 6,460 | 6,470 | 142,100 | 6,470 |
| 2024-07-16 | 6,470 | 6,470 | 6,460 | 6,460 | 46,000 | 6,460 |
| 2024-07-12 | 6,470 | 6,490 | 6,460 | 6,460 | 862,200 | 6,460 |
| 2024-07-11 | 6,470 | 6,480 | 6,460 | 6,460 | 105,200 | 6,460 |
| 2024-07-10 | 6,470 | 6,480 | 6,460 | 6,480 | 26,300 | 6,480 |
| 2024-07-09 | 6,460 | 6,480 | 6,460 | 6,460 | 79,700 | 6,460 |
| 2024-07-08 | 6,470 | 6,480 | 6,460 | 6,460 | 38,700 | 6,460 |
| 2024-07-05 | 6,490 | 6,500 | 6,480 | 6,490 | 104,800 | 6,490 |
| 2024-07-04 | 6,490 | 6,500 | 6,490 | 6,490 | 87,300 | 6,490 |
| 2024-07-03 | 6,490 | 6,500 | 6,490 | 6,500 | 184,000 | 6,500 |
| 2024-07-02 | 6,480 | 6,500 | 6,480 | 6,490 | 784,900 | 6,490 |
| 2024-07-01 | 6,480 | 6,490 | 6,480 | 6,480 | 143,000 | 6,480 |
| 2024-06-28 | 6,480 | 6,490 | 6,480 | 6,490 | 171,100 | 6,490 |
| 2024-06-27 | 6,490 | 6,490 | 6,480 | 6,480 | 304,200 | 6,480 |
| 2024-06-26 | 6,490 | 6,490 | 6,480 | 6,490 | 382,400 | 6,490 |
| 2024-06-25 | 6,480 | 6,490 | 6,480 | 6,490 | 426,200 | 6,490 |
| 2024-06-24 | 6,480 | 6,490 | 6,480 | 6,480 | 151,700 | 6,480 |
| 2024-06-21 | 6,480 | 6,490 | 6,480 | 6,480 | 189,600 | 6,480 |
| 2024-06-20 | 6,480 | 6,490 | 6,480 | 6,480 | 116,300 | 6,480 |
| 2024-06-19 | 6,480 | 6,490 | 6,480 | 6,480 | 131,700 | 6,480 |
| 2024-06-18 | 6,480 | 6,490 | 6,480 | 6,490 | 202,100 | 6,490 |
| 2024-06-17 | 6,480 | 6,490 | 6,480 | 6,480 | 388,800 | 6,480 |
| 2024-06-14 | 6,480 | 6,490 | 6,480 | 6,480 | 142,400 | 6,480 |
| 2024-06-13 | 6,490 | 6,490 | 6,480 | 6,480 | 161,700 | 6,480 |
| 2024-06-12 | 6,490 | 6,490 | 6,480 | 6,490 | 183,700 | 6,490 |
| 2024-06-11 | 6,480 | 6,490 | 6,480 | 6,480 | 292,700 | 6,480 |
| 2024-06-10 | 6,480 | 6,490 | 6,480 | 6,480 | 381,800 | 6,480 |
| 2024-06-07 | 6,480 | 6,490 | 6,480 | 6,480 | 405,700 | 6,480 |
| 2024-06-06 | 6,480 | 6,490 | 6,480 | 6,480 | 184,900 | 6,480 |
| 2024-06-05 | 6,480 | 6,490 | 6,480 | 6,480 | 225,600 | 6,480 |
| 2024-06-04 | 6,490 | 6,490 | 6,480 | 6,480 | 246,700 | 6,480 |
| 2024-06-03 | 6,480 | 6,490 | 6,480 | 6,490 | 131,100 | 6,490 |
| 2024-05-31 | 6,490 | 6,490 | 6,480 | 6,490 | 241,000 | 6,490 |
| 2024-05-30 | 6,480 | 6,490 | 6,480 | 6,480 | 159,400 | 6,480 |
| 2024-05-29 | 6,480 | 6,490 | 6,480 | 6,480 | 191,800 | 6,480 |
| 2024-05-28 | 6,480 | 6,490 | 6,480 | 6,480 | 212,000 | 6,480 |
| 2024-05-27 | 6,480 | 6,490 | 6,480 | 6,480 | 325,700 | 6,480 |
| 2024-05-24 | 6,490 | 6,490 | 6,480 | 6,480 | 316,500 | 6,480 |
| 2024-05-23 | 6,480 | 6,490 | 6,480 | 6,480 | 430,300 | 6,480 |
| 2024-05-22 | 6,480 | 6,490 | 6,480 | 6,480 | 1,405,600 | 6,480 |
| 2024-05-21 | 6,400 | 6,400 | 6,400 | 6,400 | 256,700 | 6,400 |
| 2024-05-20 | 5,310 | 5,420 | 5,290 | 5,400 | 72,300 | 5,400 |
| 2024-05-17 | 5,330 | 5,400 | 5,290 | 5,330 | 66,100 | 5,330 |
| 2024-05-16 | 5,420 | 5,420 | 5,320 | 5,360 | 42,900 | 5,360 |
| 2024-05-15 | 5,510 | 5,510 | 5,380 | 5,440 | 56,400 | 5,440 |
| 2024-05-14 | 5,370 | 5,500 | 5,290 | 5,480 | 147,900 | 5,480 |
| 2024-05-13 | 5,320 | 5,560 | 5,270 | 5,460 | 216,900 | 5,460 |
| 2024-05-10 | 5,100 | 5,520 | 5,100 | 5,420 | 316,600 | 5,420 |
| 2024-05-09 | 4,865 | 5,100 | 4,850 | 5,050 | 197,300 | 5,050 |
| 2024-05-08 | 4,900 | 4,950 | 4,795 | 4,825 | 103,900 | 4,825 |
| 2024-05-07 | 5,000 | 5,000 | 4,900 | 4,930 | 86,800 | 4,930 |
| 2024-05-02 | 4,945 | 5,080 | 4,940 | 5,000 | 91,400 | 5,000 |
| 2024-05-01 | 5,050 | 5,090 | 4,925 | 4,950 | 160,500 | 4,950 |
| 2024-04-30 | 5,170 | 5,190 | 5,120 | 5,120 | 263,000 | 5,120 |
| 2024-04-26 | 4,715 | 4,860 | 4,710 | 4,855 | 52,800 | 4,855 |
| 2024-04-25 | 4,720 | 4,740 | 4,700 | 4,720 | 32,000 | 4,720 |
| 2024-04-24 | 4,720 | 4,760 | 4,715 | 4,720 | 62,300 | 4,720 |
| 2024-04-23 | 4,585 | 4,725 | 4,585 | 4,705 | 51,800 | 4,705 |
| 2024-04-22 | 4,540 | 4,620 | 4,540 | 4,600 | 34,900 | 4,600 |
| 2024-04-19 | 4,500 | 4,610 | 4,500 | 4,530 | 44,900 | 4,530 |
| 2024-04-18 | 4,555 | 4,615 | 4,495 | 4,515 | 29,100 | 4,515 |
| 2024-04-17 | 4,625 | 4,635 | 4,575 | 4,615 | 40,600 | 4,615 |
| 2024-04-16 | 4,560 | 4,650 | 4,535 | 4,635 | 42,300 | 4,635 |
| 2024-04-15 | 4,580 | 4,600 | 4,530 | 4,560 | 50,400 | 4,560 |
| 2024-04-12 | 4,850 | 4,850 | 4,500 | 4,590 | 140,900 | 4,590 |
| 2024-04-11 | 4,930 | 4,950 | 4,790 | 4,790 | 117,500 | 4,790 |
| 2024-04-10 | 4,840 | 4,915 | 4,830 | 4,890 | 75,100 | 4,890 |
| 2024-04-09 | 4,735 | 4,830 | 4,690 | 4,825 | 74,800 | 4,825 |
| 2024-04-08 | 4,600 | 4,755 | 4,600 | 4,745 | 95,000 | 4,745 |
| 2024-04-05 | 4,515 | 4,590 | 4,475 | 4,585 | 63,100 | 4,585 |
| 2024-04-04 | 4,400 | 4,555 | 4,385 | 4,540 | 80,500 | 4,540 |
| 2024-04-03 | 4,390 | 4,440 | 4,385 | 4,400 | 34,800 | 4,400 |
| 2024-04-02 | 4,490 | 4,500 | 4,380 | 4,420 | 47,800 | 4,420 |
| 2024-04-01 | 4,465 | 4,520 | 4,465 | 4,490 | 52,400 | 4,490 |
| 2024-03-29 | 4,375 | 4,525 | 4,370 | 4,495 | 64,200 | 4,495 |
| 2024-03-28 | 4,430 | 4,455 | 4,365 | 4,375 | 119,300 | 4,375 |
| 2024-03-27 | 4,470 | 4,480 | 4,425 | 4,465 | 214,300 | 4,465 |
| 2024-03-26 | 4,390 | 4,470 | 4,360 | 4,465 | 64,700 | 4,465 |
| 2024-03-25 | 4,525 | 4,570 | 4,425 | 4,425 | 98,600 | 4,425 |
| 2024-03-22 | 4,330 | 4,400 | 4,325 | 4,390 | 74,700 | 4,390 |
| 2024-03-21 | 4,255 | 4,330 | 4,230 | 4,310 | 82,200 | 4,310 |
| 2024-03-19 | 4,250 | 4,265 | 4,210 | 4,220 | 37,400 | 4,220 |
| 2024-03-18 | 4,220 | 4,260 | 4,205 | 4,220 | 52,800 | 4,220 |
| 2024-03-15 | 4,210 | 4,270 | 4,190 | 4,255 | 34,200 | 4,255 |
| 2024-03-14 | 4,220 | 4,235 | 4,185 | 4,200 | 46,800 | 4,200 |
| 2024-03-13 | 4,255 | 4,310 | 4,240 | 4,240 | 48,700 | 4,240 |
| 2024-03-12 | 4,270 | 4,300 | 4,180 | 4,255 | 98,300 | 4,255 |
| 2024-03-11 | 4,320 | 4,365 | 4,255 | 4,325 | 79,900 | 4,325 |
| 2024-03-08 | 4,255 | 4,335 | 4,245 | 4,320 | 83,300 | 4,320 |
| 2024-03-07 | 4,250 | 4,280 | 4,240 | 4,260 | 80,100 | 4,260 |
| 2024-03-06 | 4,280 | 4,315 | 4,215 | 4,250 | 152,000 | 4,250 |
| 2024-03-05 | 4,240 | 4,320 | 4,215 | 4,315 | 151,300 | 4,315 |
| 2024-03-04 | 4,180 | 4,255 | 4,175 | 4,245 | 115,900 | 4,245 |
| 2024-03-01 | 4,175 | 4,220 | 4,135 | 4,200 | 168,900 | 4,200 |
| 2024-02-29 | 4,000 | 4,245 | 4,000 | 4,235 | 433,800 | 4,235 |
| 2024-02-28 | 3,830 | 4,335 | 3,830 | 4,200 | 1,692,000 | 4,200 |
| 2024-02-27 | 3,585 | 3,660 | 3,575 | 3,635 | 48,200 | 3,635 |
| 2024-02-26 | 3,580 | 3,615 | 3,580 | 3,585 | 32,600 | 3,585 |
| 2024-02-22 | 3,570 | 3,590 | 3,555 | 3,580 | 25,900 | 3,580 |
| 2024-02-21 | 3,525 | 3,570 | 3,510 | 3,570 | 28,000 | 3,570 |
| 2024-02-20 | 3,570 | 3,570 | 3,525 | 3,540 | 21,900 | 3,540 |
| 2024-02-19 | 3,590 | 3,615 | 3,560 | 3,560 | 34,300 | 3,560 |
| 2024-02-16 | 3,525 | 3,590 | 3,520 | 3,585 | 34,500 | 3,585 |
| 2024-02-15 | 3,545 | 3,545 | 3,490 | 3,535 | 62,500 | 3,535 |
| 2024-02-14 | 3,425 | 3,580 | 3,350 | 3,575 | 135,100 | 3,575 |
| 2024-02-13 | 3,465 | 3,470 | 3,425 | 3,465 | 75,600 | 3,465 |
| 2024-02-09 | 3,410 | 3,475 | 3,410 | 3,465 | 30,800 | 3,465 |
| 2024-02-08 | 3,415 | 3,415 | 3,360 | 3,400 | 23,200 | 3,400 |
| 2024-02-07 | 3,420 | 3,445 | 3,405 | 3,425 | 20,200 | 3,425 |
| 2024-02-06 | 3,430 | 3,450 | 3,410 | 3,410 | 26,300 | 3,410 |
| 2024-02-05 | 3,435 | 3,435 | 3,400 | 3,415 | 36,200 | 3,415 |
| 2024-02-02 | 3,365 | 3,440 | 3,355 | 3,430 | 46,500 | 3,430 |
| 2024-02-01 | 3,380 | 3,395 | 3,310 | 3,335 | 34,800 | 3,335 |
| 2024-01-31 | 3,315 | 3,380 | 3,310 | 3,380 | 31,600 | 3,380 |
| 2024-01-30 | 3,320 | 3,330 | 3,300 | 3,310 | 15,400 | 3,310 |
| 2024-01-29 | 3,270 | 3,315 | 3,260 | 3,315 | 29,700 | 3,315 |
| 2024-01-26 | 3,290 | 3,295 | 3,275 | 3,285 | 10,700 | 3,285 |
| 2024-01-25 | 3,250 | 3,295 | 3,250 | 3,295 | 17,300 | 3,295 |
| 2024-01-24 | 3,290 | 3,290 | 3,240 | 3,250 | 24,100 | 3,250 |
| 2024-01-23 | 3,250 | 3,290 | 3,250 | 3,290 | 31,100 | 3,290 |
| 2024-01-22 | 3,270 | 3,275 | 3,240 | 3,250 | 31,000 | 3,250 |
| 2024-01-19 | 3,270 | 3,275 | 3,225 | 3,250 | 33,800 | 3,250 |
| 2024-01-18 | 3,230 | 3,280 | 3,230 | 3,260 | 41,100 | 3,260 |
| 2024-01-17 | 3,185 | 3,225 | 3,185 | 3,225 | 25,900 | 3,225 |
| 2024-01-16 | 3,190 | 3,200 | 3,170 | 3,185 | 23,000 | 3,185 |
| 2024-01-15 | 3,125 | 3,200 | 3,125 | 3,200 | 50,100 | 3,200 |
| 2024-01-12 | 3,115 | 3,135 | 3,090 | 3,120 | 35,700 | 3,120 |
| 2024-01-11 | 3,150 | 3,155 | 3,115 | 3,115 | 32,800 | 3,115 |
| 2024-01-10 | 3,150 | 3,150 | 3,125 | 3,150 | 21,800 | 3,150 |
| 2024-01-09 | 3,100 | 3,150 | 3,100 | 3,150 | 47,900 | 3,150 |
| 2024-01-05 | 3,095 | 3,110 | 3,085 | 3,085 | 26,900 | 3,085 |
| 2024-01-04 | 3,080 | 3,090 | 3,065 | 3,090 | 28,500 | 3,090 |
分割・併合履歴 ： [1992-11-25]1株→1.1株 [1990-11-27]1株→1.2株