3420東証S信用
業種 金属製品
ケー・エフ・シー 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 |
---|---|
1,606 (24/04/08) | 1,279 (23/10/26) |
年初来高値 | 年初来安値 |
---|---|
1,606 (24/04/08) | 1,361 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/25 | 1,485 | 1,499 | 1,485 | 1,499 | +15 | +1.0 | 7,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/24 | 1,500 | 1,511 | 1,484 | 1,484 | -11 | -0.7 | 8,000 |
6/21 | 1,490 | 1,498 | 1,482 | 1,495 | +5 | +0.3 | 1,000 |
6/20 | 1,487 | 1,501 | 1,487 | 1,490 | +17 | +1.2 | 1,400 |
6/19 | 1,480 | 1,488 | 1,473 | 1,473 | -7 | -0.5 | 2,900 |
6/18 | 1,495 | 1,499 | 1,480 | 1,480 | -19 | -1.3 | 3,700 |
6/17 | 1,499 | 1,500 | 1,499 | 1,499 | -2 | -0.1 | 800 |
6/14 | 1,517 | 1,517 | 1,498 | 1,501 | +1 | +0.1 | 3,400 |
6/13 | 1,512 | 1,518 | 1,493 | 1,500 | -12 | -0.8 | 3,600 |
6/12 | 1,511 | 1,521 | 1,511 | 1,512 | -8 | -0.5 | 1,800 |
6/11 | 1,510 | 1,526 | 1,510 | 1,520 | +10 | +0.7 | 1,500 |
6/10 | 1,512 | 1,528 | 1,504 | 1,510 | -2 | -0.1 | 1,700 |
6/7 | 1,501 | 1,525 | 1,496 | 1,512 | +10 | +0.7 | 3,600 |
6/6 | 1,522 | 1,529 | 1,500 | 1,502 | -14 | -0.9 | 2,500 |
6/5 | 1,516 | 1,531 | 1,515 | 1,516 | 0 | 0.0 | 2,700 |
6/4 | 1,501 | 1,540 | 1,500 | 1,516 | +13 | +0.9 | 16,000 |
6/3 | 1,483 | 1,525 | 1,481 | 1,503 | +20 | +1.4 | 6,400 |
5/31 | 1,472 | 1,500 | 1,472 | 1,483 | +23 | +1.6 | 5,100 |
5/30 | 1,466 | 1,489 | 1,449 | 1,460 | -20 | -1.4 | 9,800 |
5/29 | 1,501 | 1,513 | 1,467 | 1,480 | -20 | -1.3 | 8,100 |
5/28 | 1,519 | 1,519 | 1,489 | 1,500 | -14 | -0.9 | 7,100 |
5/27 | 1,520 | 1,526 | 1,500 | 1,514 | -6 | -0.4 | 3,600 |
5/24 | 1,498 | 1,520 | 1,485 | 1,520 | +20 | +1.3 | 5,200 |
5/23 | 1,500 | 1,514 | 1,491 | 1,500 | +13 | +0.9 | 10,600 |
5/22 | 1,520 | 1,520 | 1,485 | 1,487 | -19 | -1.3 | 10,500 |
5/21 | 1,520 | 1,538 | 1,500 | 1,506 | +5 | +0.3 | 9,200 |
5/20 | 1,506 | 1,518 | 1,491 | 1,501 | +11 | +0.7 | 9,900 |
5/17 | 1,483 | 1,511 | 1,481 | 1,490 | +6 | +0.4 | 8,100 |
5/16 | 1,472 | 1,518 | 1,467 | 1,484 | +2 | +0.1 | 21,700 |
5/15 | 1,532 | 1,540 | 1,481 | 1,482 | -33 | -2.2 | 14,700 |
5/14 | 1,527 | 1,538 | 1,502 | 1,515 | -7 | -0.5 | 3,400 |
▶︎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