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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,250 | 1,271 | 1,250 | 1,253 | +3 | +0.2 | 18,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,251 | 1,275 | 1,249 | 1,250 | -1 | -0.1 | 12,800 |
| 11/8 | 1,278 | 1,294 | 1,250 | 1,251 | -34 | -2.7 | 18,000 |
| 11/1 | 1,284 | 1,305 | 1,261 | 1,285 | +11 | +0.9 | 17,600 |
| 10/25 | 1,311 | 1,317 | 1,268 | 1,274 | -24 | -1.9 | 11,100 |
| 10/18 | 1,314 | 1,319 | 1,290 | 1,298 | +2 | +0.2 | 10,300 |
| 10/11 | 1,322 | 1,322 | 1,280 | 1,296 | -16 | -1.2 | 11,900 |
| 10/4 | 1,338 | 1,349 | 1,295 | 1,312 | -14 | -1.1 | 8,700 |
| 9/27 | 1,285 | 1,338 | 1,280 | 1,326 | +48 | +3.8 | 10,700 |
| 9/20 | 1,264 | 1,282 | 1,255 | 1,278 | +14 | +1.1 | 10,200 |
| 9/13 | 1,270 | 1,292 | 1,250 | 1,264 | -16 | -1.3 | 24,900 |
| 9/6 | 1,290 | 1,298 | 1,272 | 1,280 | 0 | 0.0 | 16,600 |
| 8/30 | 1,279 | 1,315 | 1,270 | 1,280 | +8 | +0.6 | 75,900 |
| 8/23 | 1,292 | 1,301 | 1,270 | 1,272 | -19 | -1.5 | 39,000 |
| 8/16 | 1,286 | 1,334 | 1,270 | 1,291 | +16 | +1.3 | 47,400 |
| 8/9 | 1,421 | 1,428 | 1,176 | 1,275 | -175 | -12.1 | 47,700 |
| 8/2 | 1,489 | 1,498 | 1,392 | 1,450 | -37 | -2.5 | 26,800 |
| 7/26 | 1,490 | 1,506 | 1,475 | 1,487 | -5 | -0.3 | 29,500 |
| 7/19 | 1,521 | 1,525 | 1,490 | 1,492 | -30 | -2.0 | 5,400 |
| 7/12 | 1,506 | 1,555 | 1,500 | 1,522 | +22 | +1.5 | 40,600 |
| 7/5 | 1,498 | 1,514 | 1,480 | 1,500 | -2 | -0.1 | 17,500 |
| 6/28 | 1,500 | 1,515 | 1,484 | 1,502 | +7 | +0.5 | 28,500 |
| 6/21 | 1,499 | 1,501 | 1,473 | 1,495 | -6 | -0.4 | 9,800 |
| 6/14 | 1,512 | 1,528 | 1,493 | 1,501 | -11 | -0.7 | 12,000 |
| 6/7 | 1,483 | 1,540 | 1,481 | 1,512 | +29 | +2.0 | 31,200 |
| 5/31 | 1,520 | 1,526 | 1,449 | 1,483 | -37 | -2.4 | 33,700 |
| 5/24 | 1,506 | 1,538 | 1,485 | 1,520 | +30 | +2.0 | 45,400 |
| 5/17 | 1,534 | 1,541 | 1,467 | 1,490 | -29 | -1.9 | 50,700 |
| 5/10 | 1,541 | 1,550 | 1,490 | 1,519 | -6 | -0.4 | 14,400 |
| 5/2 | 1,534 | 1,542 | 1,483 | 1,525 | +10 | +0.7 | 12,700 |
| 4/26 | 1,478 | 1,538 | 1,478 | 1,515 | -3 | -0.2 | 32,000 |
▶︎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
