！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,514 | 1,542 | 1,503 | 1,525 | +11 | +0.7 | 8,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,497 | 1,606 | 1,431 | 1,514 | +15 | +1.0 | 191,800 |
| 24/03 | 1,511 | 1,533 | 1,450 | 1,499 | -36 | -2.4 | 71,600 |
| 24/02 | 1,568 | 1,568 | 1,467 | 1,535 | -21 | -1.4 | 200,700 |
| 24/01 | 1,366 | 1,589 | 1,361 | 1,556 | +191 | +14.0 | 503,800 |
| 23/12 | 1,353 | 1,366 | 1,328 | 1,365 | +10 | +0.7 | 136,000 |
| 23/11 | 1,308 | 1,365 | 1,301 | 1,355 | +61 | +4.7 | 169,100 |
| 23/10 | 1,317 | 1,350 | 1,279 | 1,294 | -21 | -1.6 | 81,100 |
| 23/09 | 1,331 | 1,365 | 1,310 | 1,315 | -5 | -0.4 | 107,100 |
| 23/08 | 1,357 | 1,365 | 1,292 | 1,320 | -44 | -3.2 | 64,300 |
| 23/07 | 1,324 | 1,410 | 1,307 | 1,364 | +44 | +3.3 | 102,700 |
| 23/06 | 1,280 | 1,320 | 1,270 | 1,320 | +31 | +2.4 | 52,800 |
| 23/05 | 1,323 | 1,400 | 1,250 | 1,289 | -27 | -2.1 | 120,400 |
| 23/04 | 1,298 | 1,321 | 1,275 | 1,316 | +29 | +2.3 | 39,600 |
| 23/03 | 1,302 | 1,350 | 1,261 | 1,287 | -15 | -1.2 | 175,600 |
| 23/02 | 1,261 | 1,323 | 1,235 | 1,302 | +41 | +3.3 | 124,700 |
| 23/01 | 1,206 | 1,264 | 1,182 | 1,261 | +56 | +4.7 | 70,400 |
| 22/12 | 1,306 | 1,314 | 1,176 | 1,205 | -100 | -7.7 | 319,000 |
| 22/11 | 1,515 | 1,515 | 1,302 | 1,305 | -213 | -14.0 | 267,600 |
| 22/10 | 1,567 | 1,635 | 1,500 | 1,518 | -71 | -4.5 | 135,100 |
| 22/09 | 1,660 | 1,660 | 1,583 | 1,589 | -71 | -4.3 | 129,100 |
| 22/08 | 1,695 | 1,698 | 1,648 | 1,660 | -40 | -2.4 | 64,400 |
| 22/07 | 1,693 | 1,780 | 1,670 | 1,700 | 0 | 0.0 | 61,200 |
| 22/06 | 1,662 | 1,703 | 1,648 | 1,700 | +36 | +2.2 | 67,000 |
| 22/05 | 1,700 | 1,723 | 1,654 | 1,664 | -50 | -2.9 | 49,900 |
| 22/04 | 1,800 | 1,810 | 1,690 | 1,714 | -107 | -5.9 | 37,800 |
| 22/03 | 1,792 | 1,863 | 1,750 | 1,821 | +29 | +1.6 | 24,700 |
| 22/02 | 1,780 | 1,836 | 1,780 | 1,792 | +15 | +0.8 | 27,900 |
| 22/01 | 1,819 | 1,851 | 1,751 | 1,777 | -43 | -2.4 | 50,300 |
| 21/12 | 1,823 | 1,874 | 1,775 | 1,820 | -3 | -0.2 | 73,600 |
| 21/11 | 1,999 | 2,003 | 1,823 | 1,823 | -175 | -8.8 | 46,000 |
▶︎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