日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/26	741	741	740	740	0%	1,500	29億6395万	-0.54%
04/25	738	740	738	740	0%	1,500	29億6395万	-0.67%
04/24	735	743	735	740	+0.41%	1,600	29億6395万	-0.67%
04/23	742	742	735	737	-0.54%	4,700	29億5194万	-1.21%
04/22	728	741	728	741	+2.21%	1,600	29億6796万	-0.8%
04/19	735	735	720	725	-2.03%	6,700	29億387万	-2.95%
04/18	743	743	735	740	-0.4%	3,300	29億6395万	-1.2%
04/17	734	743	730	743	+1.23%	5,400	29億7597万	-0.8%
04/16	742	742	734	734	-1.21%	4,800	29億3992万	-2.13%
04/15	743	743	742	743	0%	1,700	29億7597万	-0.93%
04/12	749	749	741	743	-0.13%	2,700	29億7597万	-1.07%
04/11	744	745	742	744	+0.27%	7,400	29億7998万	-0.93%
04/10	743	743	740	742	-0.27%	8,400	29億7196万	-1.2%
04/09	744	746	744	744	0%	1,500	29億7998万	-1.06%
04/08	745	746	743	744	+0.13%	7,600	29億7998万	-1.06%
04/05	744	745	742	743	-0.54%	3,900	29億7597万	-1.2%
04/04	744	747	744	747	+0.4%	1,300	29億9199万	-0.8%
04/03	744	745	740	744	0%	7,800	29億7998万	-1.2%
04/02	749	749	744	744	-0.67%	2,400	29億7998万	-1.2%
04/01	752	756	747	749	-0.27%	7,000	30億	-0.66%
03/29	748	752	748	751	+1.08%	11,700	30億801万	-0.4%
03/28	741	745	740	743	-2.24%	9,400	29億7597万	-1.46%
03/27	757	762	756	760	+0.4%	12,100	30億4406万	+0.8%
03/26	758	760	750	757	-0.13%	16,200	30億3204万	+0.4%
03/25	758	760	756	758	+0.13%	6,200	30億3605万	+0.53%
03/22	758	758	753	757	0%	24,900	30億3204万	+0.53%
03/21	759	759	753	757	0%	8,500	30億3204万	+0.53%
03/19	760	760	753	757	0%	11,600	30億3204万	+0.53%
03/18	758	759	751	757	0%	9,400	30億3204万	+0.53%
03/15	755	758	753	757	+0.26%	9,000	30億3204万	+0.53%
03/14	754	755	751	755	+0.13%	2,500	30億2403万	+0.27%
03/13	757	757	751	754	0%	2,700	30億2003万	0%
03/12	753	763	750	754	+0.13%	15,700	30億2003万	0%
03/11	750	753	748	753	+0.4%	7,600	30億1602万	-0.13%
03/08	751	753	750	750	-0.4%	4,100	30億401万	-0.53%
03/07	752	755	752	753	-0.13%	3,200	30億1602万	-0.13%
03/06	751	754	751	754	+0.27%	1,700	30億2003万	0%
03/05	754	755	751	752	-0.27%	2,000	30億1202万	-0.27%
03/04	756	756	750	754	+1.07%	3,900	30億2003万	0%
03/01	760	761	745	746	-1.32%	11,200	29億8799万	-1.06%
02/29	751	757	751	756	+0.67%	8,900	30億2804万	+0.13%
02/28	752	757	751	751	-0.53%	4,200	30億801万	-0.53%
02/27	753	757	752	755	+0.27%	3,400	30億2403万	0%
02/26	752	753	750	753	+0.13%	2,400	30億1602万	-0.13%
02/22	755	758	752	752	-0.27%	3,600	30億1202万	-0.27%
02/21	754	755	753	754	0%	1,000	30億2003万	0%
02/20	756	756	753	754	+0.27%	2,700	30億2003万	0%
02/19	749	754	748	752	+0.4%	6,100	30億1202万	-0.27%
02/16	745	750	744	749	-0.27%	7,000	30億	-0.53%
02/15	753	756	747	751	-0.13%	3,100	30億801万	-0.27%
02/14	757	757	750	752	-0.66%	8,700	30億1202万	0%
02/13	752	759	752	757	+0.4%	6,800	30億3204万	+0.8%
02/09	15:00 2024年3月期第3四半期決算短信[日本基準](連結)
02/09	758	760	751	754	-1.05%	5,600	30億2003万	+0.53%
02/08	760	762	757	762	+0.26%	2,400	30億5207万	+1.74%
02/07	759	762	758	760	+0.13%	2,500	30億4406万	+1.6%
02/06	763	763	755	759	+0.53%	3,700	30億4006万	+1.74%
02/05	760	762	755	755	-0.26%	8,900	30億2403万	+1.48%
02/02	758	758	755	757	0%	3,200	30億3204万	+1.88%
02/01	757	759	757	757	+0.26%	3,200	30億3204万	+2.16%
01/31	749	757	749	755	+0.27%	2,900	30億2403万	+2.17%
01/30	750	755	750	753	+0.4%	2,500	30億1602万	+2.17%
01/29	752	752	750	750	-0.27%	8,200	30億401万	+1.9%
01/26	760	763	750	752	-1.05%	11,000	30億1202万	+2.45%
01/25	758	765	756	760	+0.4%	7,100	30億4406万	+3.68%
01/24	754	757	752	757	+0.4%	3,400	30億3204万	+3.56%
01/23	750	754	750	754	+0.53%	4,700	30億2003万	+3.29%
01/22	748	751	741	750	+0.4%	2,800	30億401万	+2.88%
01/19	745	749	745	747	-0.4%	1,600	29億9199万	+2.75%
01/18	752	752	740	750	+0.13%	6,000	30億401万	+3.31%
01/17	755	755	745	749	+0.13%	3,700	30億	+3.31%
01/16	15:00 取締役の辞任に関するお知らせ
01/16	755	755	746	748	-1.06%	3,000	29億9600万	+3.31%
01/15	745	756	742	756	+1.89%	12,800	30億2804万	+4.56%
01/12	747	747	738	742	+0.27%	5,500	29億7196万	+2.77%
01/11	735	780	729	740	+0.95%	33,500	29億6395万	+2.64%
01/10	730	733	728	733	+0.41%	6,700	29億3592万	+1.81%
01/09	730	731	728	730	+0.14%	4,500	29億2390万	+1.39%
01/05	730	731	728	729	0%	4,800	29億1990万	+1.25%
01/04	724	729	720	729	+1.25%	12,000	29億1990万	+1.39%
2023
12/29	720	720	717	720	+0.14%	3,600	28億8385万	+0.14%
12/28	716	719	714	719	+0.42%	2,600	28億7984万	0%
12/27	712	716	709	716	+0.7%	2,800	28億6783万	-0.42%
12/26	710	715	706	711	-0.28%	8,000	28億4780万	-1.11%
12/25	710	716	709	713	+0.14%	6,000	28億5581万	-0.97%
12/22	714	714	709	712	-0.28%	3,800	28億5180万	-1.11%
12/21	712	715	711	714	+0.14%	5,800	28億5981万	-0.83%
12/20	713	716	712	713	-0.28%	2,500	28億5581万	-0.83%
12/19	720	720	712	715	-0.56%	3,300	28億6382万	-0.56%
12/18	717	719	713	719	+0.14%	4,100	28億7984万	0%
12/15	720	720	714	718	+0.28%	3,100	28億7584万	0%
12/14	725	725	716	716	-1.1%	4,100	28億6783万	-0.28%
12/13	718	724	717	724	+0.7%	1,400	28億9987万	+0.84%
12/12	720	723	719	719	-0.14%	1,500	28億7984万	+0.14%
12/11	724	727	719	720	-0.14%	3,900	28億8385万	+0.42%
12/08	723	726	721	721	-0.69%	2,900	28億8785万	+0.7%
12/07	720	730	720	726	+0.83%	4,400	29億788万	+1.54%
12/06	718	720	715	720	+0.14%	2,400	28億8385万	+0.84%
12/05	729	733	714	719	-1.37%	17,800	28億7984万	+0.84%
12/04	729	739	727	729	+0.55%	12,000	29億1990万	+2.24%
12/01	730	730	719	725	0%	9,300	29億387万	+1.83%
11/30	722	725	715	725	+0.42%	4,200	29億387万	+1.97%

1451 KHC

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート