！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 |
|---|---|
| 4,950 (24/04/11) | 2,798 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,950 (24/04/11) | 3,065 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,080 | 4,950 | 3,065 | 4,720 | +1,650 | +53.8 | 6,548,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,756 | 3,100 | 2,727 | 3,070 | +314 | +11.4 | 6,900,400 |
| 2022 | 2,911 | 3,020 | 2,654 | 2,756 | -139 | -4.8 | 13,135,700 |
| 2021 | 2,932 | 3,145 | 2,720 | 2,895 | -47 | -1.6 | 13,485,600 |
| 2020 | 3,130 | 3,370 | 1,950 | 2,942 | -233 | -7.3 | 43,247,000 |
| 2019 | 1,976 | 3,620 | 1,960 | 3,175 | +1,208 | +61.4 | 14,980,200 |
| 2018 | 2,011 | 2,025 | 1,906 | 1,967 | -40 | -2.0 | 3,994,100 |
| 2017 | 1,922 | 2,053 | 1,907 | 2,007 | +92 | +4.8 | 5,267,900 |
| 2016 | 2,050 | 2,053 | 1,800 | 1,915 | -132 | -6.5 | 8,378,600 |
| 2015 | 2,177 | 2,350 | 1,902 | 2,047 | -117 | -5.4 | 5,254,900 |
| 2014 | 2,125 | 2,189 | 2,100 | 2,164 | +50 | +2.4 | 1,422,000 |
| 2013 | 2,058 | 2,186 | 2,046 | 2,114 | +69 | +3.4 | 1,685,000 |
| 2012 | 2,049 | 2,150 | 1,980 | 2,045 | +25 | +1.2 | 826,000 |
| 2011 | 1,984 | 2,183 | 1,820 | 2,020 | +121 | +6.4 | 1,611,000 |
| 2010 | 1,633 | 1,980 | 1,633 | 1,899 | +266 | +16.3 | 1,398,000 |
| 2009 | 1,598 | 1,749 | 1,550 | 1,633 | +72 | +4.6 | 1,285,000 |
| 2008 | 1,510 | 1,980 | 1,502 | 1,561 | -89 | -5.4 | 1,533,000 |
| 2007 | 2,155 | 2,220 | 1,602 | 1,650 | -490 | -22.9 | 2,817,000 |
| 2006 | 2,135 | 2,270 | 2,100 | 2,140 | +10 | +0.5 | 3,164,000 |
| 2005 | 2,030 | 2,280 | 2,020 | 2,130 | +105 | +5.2 | 3,814,000 |
| 2004 | 1,960 | 2,415 | 1,905 | 2,025 | +81 | +4.2 | 4,702,000 |
| 2003 | 2,785 | 2,980 | 1,755 | 1,944 | -841 | -30.2 | 7,352,000 |
| 2002 | 2,495 | 2,830 | 2,465 | 2,785 | +325 | +13.2 | 5,253,000 |
| 2001 | 1,551 | 2,915 | 1,465 | 2,460 | +920 | +59.7 | 11,985,000 |
| 2000 | 1,299 | 1,640 | 1,050 | 1,540 | +241 | +18.6 | 4,865,000 |
| 1999 | 1,070 | 1,500 | 1,070 | 1,299 | +229 | +21.4 | 1,547,000 |
| 1998 | 1,200 | 1,420 | 950 | 1,070 | +120 | +12.6 | 2,827,000 |
| 1997 | 1,550 | 1,690 | 950 | 950 | -560 | -37.1 | 2,688,000 |
| 1996 | 1,750 | 2,310 | 1,490 | 1,510 | -190 | -11.2 | 3,711,000 |
| 1995 | 1,750 | 1,780 | 1,200 | 1,700 | -80 | -4.5 | 2,224,000 |
| 1994 | 2,500 | 2,620 | 1,570 | 1,780 | -720 | -28.8 | 2,150,000 |
▶︎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