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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,122 | 2,169 | 2,050 | 2,089 | -7 | -0.3 | 22,200 |
| 11/6 | 2,098 | 2,180 | 2,071 | 2,096 | +52 | +2.5 | 16,500 |
| 10/30 | 2,316 | 2,316 | 1,950 | 2,044 | -280 | -12.1 | 57,700 |
| 10/23 | 2,335 | 2,360 | 2,320 | 2,324 | -11 | -0.5 | 9,000 |
| 10/16 | 2,301 | 2,452 | 2,295 | 2,335 | +62 | +2.7 | 38,200 |
| 10/9 | 2,280 | 2,295 | 2,240 | 2,273 | -7 | -0.3 | 17,300 |
| 10/2 | 2,271 | 2,284 | 2,216 | 2,280 | +59 | +2.7 | 14,600 |
| 9/25 | 2,243 | 2,290 | 2,210 | 2,221 | -4 | -0.2 | 9,300 |
| 9/18 | 2,220 | 2,231 | 2,151 | 2,225 | +24 | +1.1 | 14,300 |
| 9/11 | 2,170 | 2,291 | 2,123 | 2,201 | +36 | +1.7 | 32,700 |
| 9/4 | 2,179 | 2,215 | 2,104 | 2,165 | +53 | +2.5 | 23,500 |
| 8/28 | 2,122 | 2,196 | 2,035 | 2,112 | +1 | +0.1 | 19,700 |
| 8/21 | 2,093 | 2,115 | 2,081 | 2,111 | +18 | +0.9 | 10,600 |
| 8/14 | 2,041 | 2,134 | 2,041 | 2,093 | +57 | +2.8 | 11,000 |
| 8/7 | 2,097 | 2,112 | 1,982 | 2,036 | -11 | -0.5 | 44,000 |
| 7/31 | 2,000 | 2,169 | 1,980 | 2,047 | +47 | +2.4 | 40,400 |
| 7/22 | 1,985 | 2,035 | 1,975 | 2,000 | +15 | +0.8 | 8,700 |
| 7/17 | 1,980 | 2,035 | 1,956 | 1,985 | +12 | +0.6 | 32,000 |
| 7/10 | 1,940 | 2,015 | 1,935 | 1,973 | +19 | +1.0 | 23,600 |
| 7/3 | 2,219 | 2,219 | 1,946 | 1,954 | -267 | -12.0 | 27,400 |
| 6/26 | 2,073 | 2,228 | 2,032 | 2,221 | +197 | +9.7 | 19,200 |
| 6/19 | 1,981 | 2,080 | 1,981 | 2,024 | +31 | +1.6 | 11,000 |
| 6/12 | 2,003 | 2,015 | 1,969 | 1,993 | -6 | -0.3 | 13,100 |
| 6/5 | 1,998 | 2,010 | 1,963 | 1,999 | +12 | +0.6 | 11,900 |
| 5/29 | 1,950 | 2,009 | 1,950 | 1,987 | +12 | +0.6 | 12,700 |
| 5/22 | 1,980 | 2,060 | 1,966 | 1,975 | +35 | +1.8 | 19,300 |
| 5/15 | 1,635 | 1,980 | 1,635 | 1,940 | +317 | +19.5 | 42,700 |
| 5/8 | 1,601 | 1,625 | 1,599 | 1,623 | +14 | +0.9 | 3,200 |
| 5/1 | 1,610 | 1,629 | 1,588 | 1,609 | +9 | +0.6 | 11,900 |
| 4/24 | 1,601 | 1,659 | 1,567 | 1,600 | -8 | -0.5 | 8,100 |
▶︎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
