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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,301 | 1,316 | 1,301 | 1,314 | +12 | +0.9 | 16,600 |
| 2/17 | 1,308 | 1,315 | 1,286 | 1,302 | -5 | -0.4 | 27,300 |
| 2/10 | 1,270 | 1,314 | 1,257 | 1,307 | +56 | +4.5 | 38,900 |
| 2/3 | 1,228 | 1,286 | 1,223 | 1,251 | +28 | +2.3 | 38,100 |
| 1/27 | 1,212 | 1,228 | 1,205 | 1,223 | +6 | +0.5 | 20,200 |
| 1/20 | 1,217 | 1,230 | 1,202 | 1,217 | +8 | +0.7 | 8,900 |
| 1/13 | 1,197 | 1,226 | 1,188 | 1,209 | +25 | +2.1 | 16,000 |
| 1/6 | 1,206 | 1,216 | 1,182 | 1,184 | -21 | -1.7 | 17,200 |
| 12/30 | 1,181 | 1,229 | 1,176 | 1,205 | +15 | +1.3 | 74,200 |
| 12/23 | 1,276 | 1,276 | 1,190 | 1,190 | -86 | -6.7 | 130,700 |
| 12/16 | 1,276 | 1,285 | 1,270 | 1,276 | +1 | +0.1 | 42,300 |
| 12/9 | 1,302 | 1,302 | 1,275 | 1,275 | -27 | -2.1 | 60,900 |
| 12/2 | 1,316 | 1,320 | 1,301 | 1,302 | -12 | -0.9 | 34,800 |
| 11/25 | 1,304 | 1,320 | 1,302 | 1,314 | +8 | +0.6 | 44,000 |
| 11/18 | 1,357 | 1,358 | 1,306 | 1,306 | -52 | -3.8 | 59,100 |
| 11/11 | 1,420 | 1,440 | 1,358 | 1,358 | -104 | -7.1 | 108,300 |
| 11/4 | 1,544 | 1,544 | 1,445 | 1,462 | -82 | -5.3 | 35,500 |
| 10/28 | 1,507 | 1,544 | 1,500 | 1,544 | +36 | +2.4 | 13,200 |
| 10/21 | 1,541 | 1,551 | 1,508 | 1,508 | -45 | -2.9 | 47,200 |
| 10/14 | 1,550 | 1,635 | 1,546 | 1,553 | -2 | -0.1 | 26,500 |
| 10/7 | 1,567 | 1,580 | 1,555 | 1,555 | -34 | -2.1 | 45,000 |
| 9/30 | 1,620 | 1,620 | 1,583 | 1,589 | -32 | -2.0 | 29,300 |
| 9/22 | 1,629 | 1,630 | 1,615 | 1,621 | -8 | -0.5 | 23,300 |
| 9/16 | 1,637 | 1,644 | 1,625 | 1,629 | -8 | -0.5 | 44,500 |
| 9/9 | 1,654 | 1,660 | 1,636 | 1,637 | -20 | -1.2 | 27,800 |
| 9/2 | 1,653 | 1,667 | 1,651 | 1,657 | +4 | +0.2 | 18,500 |
| 8/26 | 1,660 | 1,666 | 1,652 | 1,653 | -2 | -0.1 | 10,100 |
| 8/19 | 1,668 | 1,685 | 1,650 | 1,655 | -10 | -0.6 | 11,700 |
| 8/12 | 1,655 | 1,666 | 1,648 | 1,665 | +11 | +0.7 | 11,700 |
| 8/5 | 1,695 | 1,698 | 1,650 | 1,654 | -46 | -2.7 | 16,600 |
▶︎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
