！決算発表予定日 2024/05/15
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) | 1,250 (23/05/22) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,518 | 1,528 | 1,508 | 1,528 | +10 | +0.7 | 800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,517 | 1,523 | 1,491 | 1,518 | +9 | +0.6 | 17,400 |
| 4/23 | 1,520 | 1,520 | 1,503 | 1,509 | +2 | +0.1 | 2,100 |
| 4/22 | 1,478 | 1,520 | 1,478 | 1,507 | -11 | -0.7 | 6,700 |
| 4/19 | 1,520 | 1,520 | 1,471 | 1,518 | -22 | -1.4 | 8,700 |
| 4/18 | 1,485 | 1,547 | 1,481 | 1,540 | +16 | +1.1 | 11,600 |
| 4/17 | 1,560 | 1,560 | 1,431 | 1,524 | -35 | -2.3 | 14,300 |
| 4/16 | 1,591 | 1,591 | 1,541 | 1,559 | -39 | -2.4 | 6,100 |
| 4/15 | 1,590 | 1,605 | 1,590 | 1,598 | +8 | +0.5 | 11,400 |
| 4/12 | 1,602 | 1,602 | 1,589 | 1,590 | +5 | +0.3 | 4,400 |
| 4/11 | 1,593 | 1,603 | 1,585 | 1,585 | -7 | -0.4 | 8,100 |
| 4/10 | 1,597 | 1,597 | 1,577 | 1,592 | -2 | -0.1 | 5,800 |
| 4/9 | 1,600 | 1,600 | 1,573 | 1,594 | +4 | +0.3 | 8,700 |
| 4/8 | 1,595 | 1,606 | 1,568 | 1,590 | +28 | +1.8 | 13,500 |
| 4/5 | 1,550 | 1,566 | 1,521 | 1,562 | +9 | +0.6 | 6,400 |
| 4/4 | 1,565 | 1,577 | 1,515 | 1,553 | +4 | +0.3 | 7,900 |
| 4/3 | 1,531 | 1,599 | 1,510 | 1,549 | +51 | +3.4 | 38,600 |
| 4/2 | 1,484 | 1,500 | 1,484 | 1,498 | +14 | +0.9 | 2,000 |
| 4/1 | 1,497 | 1,500 | 1,484 | 1,484 | -15 | -1.0 | 6,300 |
| 3/29 | 1,497 | 1,500 | 1,482 | 1,499 | +2 | +0.1 | 4,700 |
| 3/28 | 1,498 | 1,499 | 1,475 | 1,497 | -14 | -0.9 | 5,800 |
| 3/27 | 1,502 | 1,523 | 1,502 | 1,511 | +9 | +0.6 | 3,100 |
| 3/26 | 1,505 | 1,517 | 1,502 | 1,502 | -18 | -1.2 | 5,300 |
| 3/25 | 1,499 | 1,533 | 1,490 | 1,520 | +20 | +1.3 | 3,500 |
| 3/22 | 1,505 | 1,505 | 1,495 | 1,500 | +25 | +1.7 | 2,300 |
| 3/21 | 1,498 | 1,509 | 1,470 | 1,475 | -3 | -0.2 | 5,300 |
| 3/19 | 1,482 | 1,485 | 1,450 | 1,478 | -9 | -0.6 | 7,400 |
| 3/18 | 1,482 | 1,504 | 1,482 | 1,487 | -5 | -0.3 | 3,800 |
| 3/15 | 1,505 | 1,507 | 1,492 | 1,492 | -3 | -0.2 | 3,000 |
| 3/14 | 1,502 | 1,502 | 1,488 | 1,495 | 0 | 0.0 | 2,800 |
| 3/13 | 1,503 | 1,517 | 1,495 | 1,495 | -5 | -0.3 | 2,000 |
▶︎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