！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,542 | 1,542 | 1,521 | 1,525 | +6 | +0.4 | 2,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,502 | 1,514 | 1,500 | 1,500 | +5 | +0.3 | 2,000 |
| 3/11 | 1,505 | 1,506 | 1,495 | 1,495 | -11 | -0.7 | 1,800 |
| 3/8 | 1,504 | 1,507 | 1,499 | 1,506 | +6 | +0.4 | 2,600 |
| 3/7 | 1,506 | 1,506 | 1,496 | 1,500 | -6 | -0.4 | 1,100 |
| 3/6 | 1,503 | 1,506 | 1,485 | 1,506 | +3 | +0.2 | 3,300 |
| 3/5 | 1,506 | 1,510 | 1,499 | 1,503 | -3 | -0.2 | 3,200 |
| 3/4 | 1,507 | 1,507 | 1,481 | 1,506 | +5 | +0.3 | 5,600 |
| 3/1 | 1,511 | 1,527 | 1,494 | 1,501 | -34 | -2.2 | 3,000 |
| 2/29 | 1,528 | 1,537 | 1,524 | 1,535 | +3 | +0.2 | 3,500 |
| 2/28 | 1,528 | 1,539 | 1,510 | 1,532 | +4 | +0.3 | 7,100 |
| 2/27 | 1,515 | 1,529 | 1,515 | 1,528 | +23 | +1.5 | 5,400 |
| 2/26 | 1,530 | 1,555 | 1,502 | 1,505 | -15 | -1.0 | 8,400 |
| 2/22 | 1,509 | 1,524 | 1,505 | 1,520 | +11 | +0.7 | 3,100 |
| 2/21 | 1,520 | 1,525 | 1,506 | 1,509 | -11 | -0.7 | 7,300 |
| 2/20 | 1,504 | 1,533 | 1,504 | 1,520 | +10 | +0.7 | 4,600 |
| 2/19 | 1,490 | 1,515 | 1,490 | 1,510 | +10 | +0.7 | 9,500 |
| 2/16 | 1,500 | 1,510 | 1,486 | 1,500 | +10 | +0.7 | 8,700 |
| 2/15 | 1,515 | 1,515 | 1,480 | 1,490 | -25 | -1.7 | 5,800 |
| 2/14 | 1,511 | 1,515 | 1,498 | 1,515 | -4 | -0.3 | 7,700 |
| 2/13 | 1,520 | 1,523 | 1,502 | 1,519 | +15 | +1.0 | 5,600 |
| 2/9 | 1,526 | 1,526 | 1,504 | 1,504 | -17 | -1.1 | 5,600 |
| 2/8 | 1,545 | 1,545 | 1,502 | 1,521 | -20 | -1.3 | 6,600 |
| 2/7 | 1,518 | 1,547 | 1,517 | 1,541 | +23 | +1.5 | 13,400 |
| 2/6 | 1,519 | 1,535 | 1,504 | 1,518 | +19 | +1.3 | 11,300 |
| 2/5 | 1,558 | 1,558 | 1,467 | 1,499 | -51 | -3.3 | 74,400 |
| 2/2 | 1,558 | 1,558 | 1,545 | 1,550 | -3 | -0.2 | 6,500 |
▶︎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