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15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) | 1,176 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,606 (24/04/08) | 1,176 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,271 | 1,298 | 1,249 | 1,250 | -19 | -1.5 | 76,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 900 | 900 | 900 | 900 | -10 | -1.1 | 6,000 |
| 04/09 | 900 | 910 | 900 | 910 | +10 | +1.1 | 8,000 |
| 04/08 | 899 | 900 | 899 | 900 | 0 | 0.0 | 8,000 |
| 04/07 | 900 | 900 | 900 | 900 | 0 | 0.0 | 17,000 |
| 04/06 | 910 | 910 | 850 | 900 | -10 | -1.1 | 26,000 |
| 04/05 | 910 | 910 | 910 | 910 | +10 | +1.1 | 6,000 |
| 04/04 | 900 | 900 | 900 | 900 | 0 | 0.0 | 18,000 |
| 04/03 | 910 | 910 | 900 | 900 | -15 | -1.6 | 18,000 |
| 04/02 | 940 | 940 | 915 | 915 | -25 | -2.7 | 14,000 |
| 04/01 | 945 | 945 | 914 | 940 | -7 | -0.7 | 18,000 |
| 03/12 | 968 | 968 | 947 | 947 | -22 | -2.3 | 16,000 |
| 03/11 | 973 | 973 | 969 | 969 | -28 | -2.8 | 9,000 |
| 03/10 | 1,020 | 1,020 | 997 | 997 | -33 | -3.2 | 6,000 |
| 03/09 | 970 | 1,030 | 970 | 1,030 | +60 | +6.2 | 7,000 |
| 03/08 | 969 | 970 | 969 | 970 | +1 | +0.1 | 7,000 |
| 03/07 | 965 | 970 | 965 | 969 | +4 | +0.4 | 12,000 |
| 03/06 | 965 | 965 | 960 | 965 | 0 | 0.0 | 17,000 |
| 03/05 | 970 | 970 | 965 | 965 | -5 | -0.5 | 86,000 |
| 03/04 | 970 | 970 | 970 | 970 | -10 | -1.0 | 6,000 |
| 03/03 | 979 | 990 | 979 | 980 | 0 | 0.0 | 5,000 |
| 03/02 | 1,000 | 1,000 | 935 | 980 | -19 | -1.9 | 10,000 |
| 03/01 | 1,030 | 1,030 | 990 | 999 | -21 | -2.1 | 7,000 |
| 02/12 | 1,020 | 1,020 | 1,000 | 1,020 | 0 | 0.0 | 12,000 |
| 02/11 | 990 | 1,020 | 990 | 1,020 | +10 | +1.0 | 9,000 |
| 02/10 | 1,020 | 1,040 | 1,000 | 1,010 | -10 | -1.0 | 31,000 |
| 02/09 | 1,020 | 1,039 | 999 | 1,020 | 0 | 0.0 | 15,000 |
| 02/08 | 1,010 | 1,020 | 1,010 | 1,020 | 0 | 0.0 | 26,000 |
| 02/07 | 980 | 1,080 | 980 | 1,020 | +40 | +4.1 | 141,000 |
| 02/06 | 1,000 | 1,029 | 980 | 980 | -20 | -2.0 | 22,000 |
| 02/05 | 1,000 | 1,029 | 971 | 1,000 | 0 | 0.0 | 19,000 |
▶︎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
