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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,695 | 1,698 | 1,650 | 1,654 | -46 | -2.7 | 16,600 |
| 7/29 | 1,733 | 1,773 | 1,682 | 1,700 | -33 | -1.9 | 16,200 |
| 7/22 | 1,737 | 1,741 | 1,718 | 1,733 | +15 | +0.9 | 3,400 |
| 7/15 | 1,691 | 1,780 | 1,691 | 1,718 | +28 | +1.7 | 32,000 |
| 7/8 | 1,685 | 1,700 | 1,670 | 1,690 | -1 | -0.1 | 8,700 |
| 7/1 | 1,699 | 1,703 | 1,685 | 1,691 | -1 | -0.1 | 6,900 |
| 6/24 | 1,685 | 1,696 | 1,670 | 1,692 | +5 | +0.3 | 4,400 |
| 6/17 | 1,678 | 1,702 | 1,670 | 1,687 | +5 | +0.3 | 8,800 |
| 6/10 | 1,670 | 1,703 | 1,670 | 1,682 | +8 | +0.5 | 36,800 |
| 6/3 | 1,670 | 1,682 | 1,648 | 1,674 | +11 | +0.7 | 16,500 |
| 5/27 | 1,676 | 1,693 | 1,654 | 1,663 | -19 | -1.1 | 9,300 |
| 5/20 | 1,694 | 1,718 | 1,666 | 1,682 | -18 | -1.1 | 11,000 |
| 5/13 | 1,691 | 1,723 | 1,680 | 1,700 | +6 | +0.4 | 14,100 |
| 5/6 | 1,700 | 1,716 | 1,690 | 1,694 | -20 | -1.2 | 10,000 |
| 4/28 | 1,733 | 1,755 | 1,690 | 1,714 | -26 | -1.5 | 11,800 |
| 4/22 | 1,777 | 1,778 | 1,731 | 1,740 | -37 | -2.1 | 15,400 |
| 4/15 | 1,796 | 1,810 | 1,760 | 1,777 | +3 | +0.2 | 7,200 |
| 4/8 | 1,801 | 1,802 | 1,774 | 1,774 | -26 | -1.4 | 3,300 |
| 4/1 | 1,846 | 1,863 | 1,793 | 1,800 | -41 | -2.2 | 6,000 |
| 3/25 | 1,840 | 1,844 | 1,834 | 1,841 | +17 | +0.9 | 2,400 |
| 3/18 | 1,808 | 1,824 | 1,769 | 1,824 | +42 | +2.4 | 6,000 |
| 3/11 | 1,798 | 1,799 | 1,750 | 1,782 | -16 | -0.9 | 7,700 |
| 3/4 | 1,828 | 1,828 | 1,792 | 1,798 | -19 | -1.1 | 4,600 |
| 2/25 | 1,781 | 1,821 | 1,781 | 1,817 | +6 | +0.3 | 5,700 |
| 2/18 | 1,810 | 1,836 | 1,781 | 1,811 | +11 | +0.6 | 5,100 |
| 2/10 | 1,794 | 1,835 | 1,781 | 1,800 | +14 | +0.8 | 10,400 |
| 2/4 | 1,758 | 1,803 | 1,757 | 1,786 | +28 | +1.6 | 8,000 |
| 1/28 | 1,779 | 1,814 | 1,751 | 1,758 | -37 | -2.1 | 22,800 |
| 1/21 | 1,846 | 1,851 | 1,778 | 1,795 | -42 | -2.3 | 9,700 |
| 1/14 | 1,808 | 1,846 | 1,801 | 1,837 | +20 | +1.1 | 9,100 |
▶︎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
