！決算発表予定日 2024/05/13
9873東証S貸借
業種 小売業
日本ＫＦＣホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,190 (24/04/30) | 2,798 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,190 (24/04/30) | 3,065 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,050 | 5,090 | 4,925 | 5,000 | -120 | -2.3 | 343,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,943 | 3,035 | 2,855 | 2,889 | -66 | -2.2 | 822,000 |
| 21/09 | 2,980 | 3,115 | 2,942 | 2,955 | -31 | -1.0 | 1,524,800 |
| 21/08 | 2,853 | 3,020 | 2,755 | 2,986 | +138 | +4.9 | 1,065,700 |
| 21/07 | 2,819 | 2,912 | 2,790 | 2,848 | +22 | +0.8 | 783,400 |
| 21/06 | 2,805 | 2,884 | 2,740 | 2,826 | +40 | +1.4 | 1,008,500 |
| 21/05 | 2,894 | 2,960 | 2,720 | 2,786 | -107 | -3.7 | 1,036,200 |
| 21/04 | 2,965 | 2,993 | 2,856 | 2,893 | -76 | -2.6 | 834,400 |
| 21/03 | 2,858 | 3,145 | 2,852 | 2,969 | +111 | +3.9 | 2,157,100 |
| 21/02 | 2,815 | 3,030 | 2,786 | 2,858 | +57 | +2.0 | 1,405,800 |
| 21/01 | 2,932 | 2,967 | 2,764 | 2,801 | -141 | -4.8 | 1,285,200 |
| 20/12 | 2,892 | 3,050 | 2,803 | 2,942 | +57 | +2.0 | 2,302,000 |
| 20/11 | 2,519 | 2,973 | 2,480 | 2,885 | +398 | +16.0 | 3,952,800 |
| 20/10 | 2,710 | 2,719 | 2,461 | 2,487 | -231 | -8.5 | 2,079,700 |
| 20/09 | 2,890 | 2,897 | 2,708 | 2,718 | -184 | -6.3 | 2,493,300 |
| 20/08 | 2,675 | 2,922 | 2,549 | 2,902 | +243 | +9.1 | 4,154,000 |
| 20/07 | 3,040 | 3,105 | 2,538 | 2,659 | -334 | -11.2 | 5,730,900 |
| 20/06 | 2,661 | 3,135 | 2,648 | 2,993 | +337 | +12.7 | 4,737,300 |
| 20/05 | 2,611 | 2,882 | 2,595 | 2,656 | +30 | +1.1 | 3,096,200 |
| 20/04 | 2,291 | 2,776 | 2,202 | 2,626 | +316 | +13.7 | 3,267,700 |
| 20/03 | 2,340 | 2,600 | 1,950 | 2,310 | -49 | -2.1 | 4,072,700 |
| 20/02 | 2,851 | 3,150 | 2,349 | 2,359 | -641 | -21.4 | 4,636,200 |
| 20/01 | 3,130 | 3,370 | 2,955 | 3,000 | -175 | -5.5 | 2,724,200 |
| 19/12 | 2,900 | 3,620 | 2,848 | 3,175 | +282 | +9.8 | 5,325,000 |
| 19/11 | 2,312 | 2,908 | 2,291 | 2,893 | +581 | +25.1 | 2,589,400 |
| 19/10 | 2,356 | 2,475 | 2,257 | 2,312 | -46 | -2.0 | 1,403,600 |
| 19/09 | 2,165 | 2,427 | 2,165 | 2,358 | +185 | +8.5 | 1,870,500 |
| 19/08 | 2,135 | 2,269 | 2,092 | 2,173 | +35 | +1.6 | 1,195,300 |
| 19/07 | 1,999 | 2,145 | 1,996 | 2,138 | +142 | +7.1 | 1,077,600 |
| 19/06 | 1,989 | 2,000 | 1,983 | 1,996 | +11 | +0.6 | 248,000 |
| 19/05 | 1,991 | 1,994 | 1,981 | 1,985 | -6 | -0.3 | 193,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて