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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,819 | 1,833 | 1,805 | 1,817 | -3 | -0.2 | 5,500 |
| 12/30 | 1,807 | 1,856 | 1,775 | 1,820 | +15 | +0.8 | 25,600 |
| 12/24 | 1,850 | 1,850 | 1,795 | 1,805 | -23 | -1.3 | 16,400 |
| 12/17 | 1,827 | 1,860 | 1,825 | 1,828 | +6 | +0.3 | 13,400 |
| 12/10 | 1,847 | 1,874 | 1,810 | 1,822 | -24 | -1.3 | 8,800 |
| 12/3 | 1,886 | 1,886 | 1,803 | 1,846 | -14 | -0.8 | 13,200 |
| 11/26 | 1,885 | 1,969 | 1,860 | 1,860 | -12 | -0.6 | 11,200 |
| 11/19 | 1,967 | 1,969 | 1,830 | 1,872 | -68 | -3.5 | 13,200 |
| 11/12 | 1,960 | 1,984 | 1,910 | 1,940 | -20 | -1.0 | 9,900 |
| 11/5 | 1,999 | 2,003 | 1,958 | 1,960 | -38 | -1.9 | 7,900 |
| 10/29 | 1,953 | 2,045 | 1,944 | 1,998 | +40 | +2.0 | 22,500 |
| 10/22 | 1,990 | 1,996 | 1,922 | 1,958 | -40 | -2.0 | 11,800 |
| 10/15 | 1,999 | 2,002 | 1,981 | 1,998 | +14 | +0.7 | 15,700 |
| 10/8 | 1,955 | 1,999 | 1,938 | 1,984 | +29 | +1.5 | 25,000 |
| 10/1 | 1,971 | 1,971 | 1,929 | 1,955 | +15 | +0.8 | 18,000 |
| 9/24 | 1,947 | 1,950 | 1,919 | 1,940 | -20 | -1.0 | 11,300 |
| 9/17 | 1,970 | 1,997 | 1,955 | 1,960 | -10 | -0.5 | 28,200 |
| 9/10 | 1,985 | 1,989 | 1,962 | 1,970 | -12 | -0.6 | 13,800 |
| 9/3 | 1,970 | 2,025 | 1,970 | 1,982 | +6 | +0.3 | 17,100 |
| 8/27 | 1,960 | 1,981 | 1,940 | 1,976 | +35 | +1.8 | 12,900 |
| 8/20 | 1,973 | 1,978 | 1,910 | 1,941 | -34 | -1.7 | 23,500 |
| 8/13 | 1,951 | 1,996 | 1,940 | 1,975 | +18 | +0.9 | 21,700 |
| 8/6 | 1,920 | 1,965 | 1,919 | 1,957 | +37 | +1.9 | 19,800 |
| 7/30 | 1,977 | 1,977 | 1,887 | 1,920 | +10 | +0.5 | 11,700 |
| 7/21 | 1,920 | 1,933 | 1,865 | 1,910 | -10 | -0.5 | 7,200 |
| 7/16 | 1,920 | 1,970 | 1,907 | 1,920 | +20 | +1.1 | 42,400 |
| 7/9 | 1,865 | 1,909 | 1,855 | 1,900 | +39 | +2.1 | 18,400 |
| 7/2 | 1,835 | 1,865 | 1,830 | 1,861 | +16 | +0.9 | 13,200 |
| 6/25 | 1,835 | 1,877 | 1,814 | 1,845 | +10 | +0.5 | 19,900 |
| 6/18 | 1,844 | 1,900 | 1,835 | 1,835 | -9 | -0.5 | 28,100 |
▶︎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
