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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,252 | 1,265 | 1,250 | 1,250 | -3 | -0.2 | 23,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,760 | 1,803 | 1,752 | 1,801 | +27 | +1.5 | 8,900 |
| 9/13 | 1,700 | 1,795 | 1,688 | 1,774 | +72 | +4.2 | 9,200 |
| 9/6 | 1,710 | 1,712 | 1,680 | 1,702 | -8 | -0.5 | 6,800 |
| 8/30 | 1,746 | 1,746 | 1,690 | 1,710 | -37 | -2.1 | 8,400 |
| 8/23 | 1,734 | 1,767 | 1,733 | 1,747 | +13 | +0.8 | 6,300 |
| 8/16 | 1,741 | 1,741 | 1,725 | 1,734 | -14 | -0.8 | 5,000 |
| 8/9 | 1,739 | 1,754 | 1,695 | 1,748 | -6 | -0.3 | 8,800 |
| 8/2 | 1,840 | 1,853 | 1,635 | 1,754 | -76 | -4.2 | 30,500 |
| 7/26 | 1,854 | 1,854 | 1,826 | 1,830 | -18 | -1.0 | 7,000 |
| 7/19 | 1,894 | 1,899 | 1,813 | 1,848 | -51 | -2.7 | 10,900 |
| 7/12 | 1,766 | 1,918 | 1,766 | 1,899 | +143 | +8.1 | 33,700 |
| 7/5 | 1,740 | 1,760 | 1,721 | 1,756 | +23 | +1.3 | 25,900 |
| 6/28 | 1,716 | 1,750 | 1,598 | 1,733 | -3 | -0.2 | 20,300 |
| 6/21 | 1,758 | 1,775 | 1,730 | 1,736 | -10 | -0.6 | 14,900 |
| 6/14 | 1,709 | 1,750 | 1,681 | 1,746 | +46 | +2.7 | 19,600 |
| 6/7 | 1,564 | 1,700 | 1,556 | 1,700 | +136 | +8.7 | 34,400 |
| 5/31 | 1,501 | 1,568 | 1,497 | 1,564 | +73 | +4.9 | 21,800 |
| 5/24 | 1,588 | 1,588 | 1,487 | 1,491 | -78 | -5.0 | 16,600 |
| 5/17 | 1,430 | 1,588 | 1,351 | 1,569 | +79 | +5.3 | 65,500 |
| 5/10 | 1,640 | 1,649 | 1,450 | 1,490 | -160 | -9.7 | 60,300 |
| 4/26 | 1,685 | 1,686 | 1,640 | 1,650 | -22 | -1.3 | 16,700 |
| 4/19 | 1,714 | 1,714 | 1,672 | 1,672 | -26 | -1.5 | 21,200 |
| 4/12 | 1,724 | 1,725 | 1,645 | 1,698 | -10 | -0.6 | 26,300 |
| 4/5 | 1,692 | 1,723 | 1,692 | 1,708 | +8 | +0.5 | 8,100 |
| 3/29 | 1,700 | 1,714 | 1,663 | 1,700 | -11 | -0.6 | 25,200 |
| 3/22 | 1,715 | 1,734 | 1,701 | 1,711 | +3 | +0.2 | 7,800 |
| 3/15 | 1,775 | 1,775 | 1,672 | 1,708 | -31 | -1.8 | 25,100 |
| 3/8 | 1,803 | 1,803 | 1,710 | 1,739 | -24 | -1.4 | 9,600 |
| 3/1 | 1,840 | 1,869 | 1,750 | 1,763 | ー | ー | 13,200 |
▶︎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
