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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,364 | 1,365 | 1,337 | 1,338 | -3 | -0.2 | 31,600 |
| 9/15 | 1,339 | 1,359 | 1,330 | 1,341 | +8 | +0.6 | 18,600 |
| 9/8 | 1,324 | 1,343 | 1,321 | 1,333 | +10 | +0.8 | 14,800 |
| 9/1 | 1,345 | 1,347 | 1,310 | 1,323 | +8 | +0.6 | 17,300 |
| 8/25 | 1,301 | 1,323 | 1,296 | 1,315 | +14 | +1.1 | 7,000 |
| 8/18 | 1,324 | 1,342 | 1,301 | 1,301 | -11 | -0.8 | 7,800 |
| 8/10 | 1,310 | 1,324 | 1,308 | 1,312 | +2 | +0.2 | 5,600 |
| 8/4 | 1,365 | 1,365 | 1,292 | 1,310 | -55 | -4.0 | 31,400 |
| 7/28 | 1,337 | 1,365 | 1,337 | 1,365 | +25 | +1.9 | 14,800 |
| 7/21 | 1,342 | 1,365 | 1,307 | 1,340 | -6 | -0.5 | 14,700 |
| 7/14 | 1,336 | 1,366 | 1,335 | 1,346 | +14 | +1.1 | 37,700 |
| 7/7 | 1,324 | 1,410 | 1,323 | 1,332 | +12 | +0.9 | 33,400 |
| 6/30 | 1,307 | 1,320 | 1,289 | 1,320 | +21 | +1.6 | 14,400 |
| 6/23 | 1,293 | 1,299 | 1,281 | 1,299 | +11 | +0.9 | 14,000 |
| 6/16 | 1,286 | 1,305 | 1,278 | 1,288 | +6 | +0.5 | 14,900 |
| 6/9 | 1,285 | 1,290 | 1,270 | 1,282 | -3 | -0.2 | 7,200 |
| 6/2 | 1,295 | 1,296 | 1,272 | 1,285 | +4 | +0.3 | 10,300 |
| 5/26 | 1,294 | 1,297 | 1,250 | 1,281 | -10 | -0.8 | 15,100 |
| 5/19 | 1,365 | 1,367 | 1,270 | 1,291 | -39 | -2.9 | 54,300 |
| 5/12 | 1,315 | 1,400 | 1,313 | 1,330 | +15 | +1.1 | 40,500 |
| 5/2 | 1,323 | 1,323 | 1,313 | 1,315 | -1 | -0.1 | 2,500 |
| 4/28 | 1,310 | 1,321 | 1,304 | 1,316 | +6 | +0.5 | 9,600 |
| 4/21 | 1,320 | 1,320 | 1,305 | 1,310 | -6 | -0.5 | 8,600 |
| 4/14 | 1,295 | 1,319 | 1,294 | 1,316 | +23 | +1.8 | 12,900 |
| 4/7 | 1,298 | 1,321 | 1,275 | 1,293 | +6 | +0.5 | 8,500 |
| 3/31 | 1,296 | 1,296 | 1,276 | 1,287 | +7 | +0.6 | 13,000 |
| 3/24 | 1,272 | 1,305 | 1,261 | 1,280 | -2 | -0.2 | 10,000 |
| 3/17 | 1,330 | 1,330 | 1,264 | 1,282 | -64 | -4.8 | 93,200 |
| 3/10 | 1,315 | 1,350 | 1,303 | 1,346 | +38 | +2.9 | 35,400 |
| 3/3 | 1,317 | 1,325 | 1,284 | 1,308 | -6 | -0.5 | 35,900 |
▶︎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
