！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,534 | 1,542 | 1,483 | 1,525 | +10 | +0.7 | 14,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,478 | 1,538 | 1,478 | 1,515 | -3 | -0.2 | 32,000 |
| 4/19 | 1,590 | 1,605 | 1,431 | 1,518 | -72 | -4.5 | 52,100 |
| 4/12 | 1,595 | 1,606 | 1,568 | 1,590 | +28 | +1.8 | 40,500 |
| 4/5 | 1,497 | 1,599 | 1,484 | 1,562 | +63 | +4.2 | 61,200 |
| 3/29 | 1,499 | 1,533 | 1,475 | 1,499 | -1 | -0.1 | 22,400 |
| 3/22 | 1,482 | 1,509 | 1,450 | 1,500 | +8 | +0.5 | 18,800 |
| 3/15 | 1,505 | 1,517 | 1,488 | 1,492 | -14 | -0.9 | 11,600 |
| 3/8 | 1,507 | 1,510 | 1,481 | 1,506 | +5 | +0.3 | 15,800 |
| 3/1 | 1,530 | 1,555 | 1,494 | 1,501 | -19 | -1.3 | 27,400 |
| 2/22 | 1,490 | 1,533 | 1,490 | 1,520 | +20 | +1.3 | 24,500 |
| 2/16 | 1,520 | 1,523 | 1,480 | 1,500 | -4 | -0.3 | 27,800 |
| 2/9 | 1,558 | 1,558 | 1,467 | 1,504 | -46 | -3.0 | 111,300 |
| 2/2 | 1,570 | 1,579 | 1,523 | 1,550 | -17 | -1.1 | 69,600 |
| 1/26 | 1,451 | 1,589 | 1,451 | 1,567 | +75 | +5.0 | 182,500 |
| 1/19 | 1,379 | 1,500 | 1,369 | 1,492 | +99 | +7.1 | 180,900 |
| 1/12 | 1,365 | 1,409 | 1,362 | 1,393 | +28 | +2.1 | 48,100 |
| 1/5 | 1,366 | 1,368 | 1,361 | 1,365 | 0 | 0.0 | 35,400 |
| 12/29 | 1,366 | 1,366 | 1,349 | 1,365 | +9 | +0.7 | 20,400 |
| 12/22 | 1,340 | 1,365 | 1,332 | 1,356 | +12 | +0.9 | 15,000 |
| 12/15 | 1,359 | 1,365 | 1,344 | 1,344 | -6 | -0.4 | 38,100 |
| 12/8 | 1,341 | 1,359 | 1,328 | 1,350 | +4 | +0.3 | 43,400 |
| 12/1 | 1,363 | 1,365 | 1,341 | 1,346 | -11 | -0.8 | 57,500 |
| 11/24 | 1,359 | 1,364 | 1,345 | 1,357 | -1 | -0.1 | 13,600 |
| 11/17 | 1,350 | 1,362 | 1,328 | 1,358 | +27 | +2.0 | 39,900 |
| 11/10 | 1,350 | 1,350 | 1,320 | 1,331 | -2 | -0.2 | 9,100 |
| 11/2 | 1,288 | 1,365 | 1,282 | 1,333 | +38 | +2.9 | 73,100 |
| 10/27 | 1,296 | 1,302 | 1,279 | 1,295 | -1 | -0.1 | 21,500 |
| 10/20 | 1,294 | 1,312 | 1,290 | 1,296 | -17 | -1.3 | 10,800 |
| 10/13 | 1,315 | 1,350 | 1,303 | 1,313 | +15 | +1.2 | 10,500 |
| 10/6 | 1,317 | 1,334 | 1,290 | 1,298 | -17 | -1.3 | 33,300 |
▶︎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