---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) |
|---|---|---|---|---|---|---|
| 2024/08/19 | 6,470.0 | 6,480.0 | 6,470.0 | 6,480.0 | 6,480.0 | 30,800 |
| 2024/08/16 | 6,480.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 13,600 |
| 2024/08/15 | 6,470.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 27,800 |
| 2024/08/14 | 6,480.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 24,300 |
| 2024/08/13 | 6,480.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 40,900 |
| 2024/08/09 | 6,480.0 | 6,490.0 | 6,470.0 | 6,480.0 | 6,480.0 | 9,700 |
| 2024/08/08 | 6,480.0 | 6,490.0 | 6,470.0 | 6,490.0 | 6,490.0 | 53,500 |
| 2024/08/07 | 6,480.0 | 6,490.0 | 6,470.0 | 6,470.0 | 6,470.0 | 30,100 |
| 2024/08/06 | 6,480.0 | 6,500.0 | 6,470.0 | 6,500.0 | 6,500.0 | 63,800 |
| 2024/08/05 | 6,470.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 20,600 |
| 2024/08/02 | 6,480.0 | 6,490.0 | 6,470.0 | 6,480.0 | 6,480.0 | 88,000 |
| 2024/08/01 | 6,470.0 | 6,470.0 | 6,470.0 | 6,470.0 | 6,470.0 | 5,000 |
| 2024/07/31 | 6,470.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 14,700 |
| 2024/07/30 | 6,470.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 38,000 |
| 2024/07/29 | 6,470.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 8,900 |
| 2024/07/26 | 6,470.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 12,200 |
| 2024/07/25 | 6,470.0 | 6,480.0 | 6,470.0 | 6,480.0 | 6,480.0 | 27,400 |
| 2024/07/24 | 6,470.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 19,000 |
| 2024/07/23 | 6,480.0 | 6,480.0 | 6,470.0 | 6,470.0 | 6,470.0 | 14,400 |
| 2024/07/22 | 6,470.0 | 6,480.0 | 6,470.0 | 6,480.0 | 6,480.0 | 31,900 |
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。
