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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,595 | 1,644 | 1,581 | 1,608 | +6 | +0.4 | 7,900 |
| 4/10 | 1,598 | 1,626 | 1,558 | 1,602 | -8 | -0.5 | 5,700 |
| 4/3 | 1,680 | 1,729 | 1,603 | 1,610 | -136 | -7.8 | 11,500 |
| 3/27 | 1,575 | 1,759 | 1,570 | 1,746 | +171 | +10.9 | 14,100 |
| 3/19 | 1,604 | 1,730 | 1,499 | 1,575 | +51 | +3.4 | 10,400 |
| 3/13 | 1,718 | 1,784 | 1,461 | 1,524 | -246 | -13.9 | 61,600 |
| 3/6 | 1,829 | 1,936 | 1,770 | 1,770 | -57 | -3.1 | 16,100 |
| 2/28 | 1,936 | 2,036 | 1,810 | 1,827 | -239 | -11.6 | 19,900 |
| 2/21 | 2,110 | 2,119 | 2,056 | 2,066 | -68 | -3.2 | 11,000 |
| 2/14 | 2,092 | 2,179 | 2,080 | 2,134 | +55 | +2.7 | 12,400 |
| 2/7 | 2,003 | 2,124 | 2,003 | 2,079 | +5 | +0.2 | 26,500 |
| 1/31 | 2,150 | 2,240 | 1,976 | 2,074 | -107 | -4.9 | 70,400 |
| 1/24 | 2,230 | 2,294 | 2,164 | 2,181 | -24 | -1.1 | 49,700 |
| 1/17 | 2,185 | 2,230 | 2,164 | 2,205 | +31 | +1.4 | 17,400 |
| 1/10 | 2,144 | 2,209 | 2,103 | 2,174 | +19 | +0.9 | 24,300 |
| 12/30 | 2,146 | 2,162 | 2,146 | 2,155 | +16 | +0.8 | 4,800 |
| 12/27 | 2,064 | 2,165 | 2,064 | 2,139 | +79 | +3.8 | 18,300 |
| 12/20 | 2,079 | 2,095 | 2,045 | 2,060 | +18 | +0.9 | 17,500 |
| 12/13 | 1,950 | 2,050 | 1,950 | 2,042 | +107 | +5.5 | 40,900 |
| 12/6 | 1,908 | 1,935 | 1,890 | 1,935 | +35 | +1.8 | 27,500 |
| 11/29 | 1,865 | 1,902 | 1,850 | 1,900 | +45 | +2.4 | 14,900 |
| 11/22 | 1,941 | 1,941 | 1,838 | 1,855 | -79 | -4.1 | 23,200 |
| 11/15 | 1,925 | 1,950 | 1,923 | 1,934 | +11 | +0.6 | 7,600 |
| 11/8 | 1,990 | 1,990 | 1,913 | 1,923 | +13 | +0.7 | 9,200 |
| 11/1 | 1,860 | 1,980 | 1,850 | 1,910 | +50 | +2.7 | 33,300 |
| 10/25 | 1,853 | 1,860 | 1,831 | 1,860 | +11 | +0.6 | 3,200 |
| 10/18 | 1,856 | 1,860 | 1,837 | 1,849 | -7 | -0.4 | 5,600 |
| 10/11 | 1,830 | 1,856 | 1,829 | 1,856 | +26 | +1.4 | 5,800 |
| 10/4 | 1,858 | 1,858 | 1,800 | 1,830 | -18 | -1.0 | 6,200 |
| 9/27 | 1,822 | 1,860 | 1,799 | 1,848 | +47 | +2.6 | 12,200 |
▶︎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
