日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ケー・エフ・シー(3420)の株価時系列情報

ケー・エフ・シー(3420)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 1,497 1,500 1,482 1,499 4,700
2024/03/28 1,498 1,499 1,475 1,497 5,800
2024/03/27 1,502 1,523 1,502 1,511 3,100
2024/03/26 1,505 1,517 1,502 1,502 5,300
2024/03/25 1,499 1,533 1,490 1,520 3,500
2024/03/22 1,505 1,505 1,495 1,500 2,300
2024/03/21 1,498 1,509 1,470 1,475 5,300
2024/03/19 1,482 1,485 1,450 1,478 7,400
2024/03/18 1,482 1,504 1,482 1,487 3,800
2024/03/15 1,505 1,507 1,492 1,492 3,000
2024/03/14 1,502 1,502 1,488 1,495 2,800
2024/03/13 1,503 1,517 1,495 1,495 2,000
2024/03/12 1,502 1,514 1,500 1,500 2,000
2024/03/11 1,505 1,506 1,495 1,495 1,800
2024/03/08 1,504 1,507 1,499 1,506 2,600
2024/03/07 1,506 1,506 1,496 1,500 1,100
2024/03/06 1,503 1,506 1,485 1,506 3,300
2024/03/05 1,506 1,510 1,499 1,503 3,200
2024/03/04 1,507 1,507 1,481 1,506 5,600
2024/03/01 1,511 1,527 1,494 1,501 3,000
2024/02/29 1,528 1,537 1,524 1,535 3,500
2024/02/28 1,528 1,539 1,510 1,532 7,100
2024/02/27 1,515 1,529 1,515 1,528 5,400
2024/02/26 1,530 1,555 1,502 1,505 8,400
2024/02/22 1,509 1,524 1,505 1,520 3,100
2024/02/21 1,520 1,525 1,506 1,509 7,300
2024/02/20 1,504 1,533 1,504 1,520 4,600
2024/02/19 1,490 1,515 1,490 1,510 9,500
2024/02/16 1,500 1,510 1,486 1,500 8,700
2024/02/15 1,515 1,515 1,480 1,490 5,800
2024/02/14 1,511 1,515 1,498 1,515 7,700
2024/02/13 1,520 1,523 1,502 1,519 5,600
2024/02/09 1,526 1,526 1,504 1,504 5,600
2024/02/08 1,545 1,545 1,502 1,521 6,600
2024/02/07 1,518 1,547 1,517 1,541 13,400
2024/02/06 1,519 1,535 1,504 1,518 11,300
2024/02/05 1,558 1,558 1,467 1,499 74,400
2024/02/02 1,558 1,558 1,545 1,550 6,500
2024/02/01 1,568 1,568 1,541 1,553 6,200
2024/01/31 1,550 1,558 1,546 1,556 11,800
2024/01/30 1,579 1,579 1,539 1,546 13,400
2024/01/29 1,570 1,575 1,523 1,539 31,700
2024/01/26 1,587 1,587 1,539 1,567 37,900
2024/01/25 1,533 1,589 1,532 1,576 31,900
2024/01/24 1,530 1,533 1,512 1,522 7,600
2024/01/23 1,555 1,555 1,494 1,526 28,400
2024/01/22 1,451 1,559 1,451 1,521 76,700
2024/01/19 1,450 1,496 1,442 1,492 44,400
2024/01/18 1,422 1,500 1,420 1,493 41,800
2024/01/17 1,393 1,457 1,391 1,446 45,300
2024/01/16 1,371 1,407 1,369 1,396 22,700
2024/01/15 1,379 1,390 1,374 1,388 26,700
2024/01/12 1,382 1,409 1,377 1,393 20,700
2024/01/11 1,379 1,381 1,375 1,381 4,300
2024/01/10 1,368 1,377 1,365 1,377 12,500
2024/01/09 1,365 1,368 1,362 1,365 10,600
2024/01/05 1,367 1,368 1,363 1,365 15,700
2024/01/04 1,366 1,368 1,361 1,365 19,700
2023/12/29 1,365 1,365 1,359 1,365 4,400
2023/12/28 1,363 1,365 1,355 1,365 2,200
2023/12/27 1,353 1,363 1,350 1,353 9,200
2023/12/26 1,355 1,355 1,349 1,350 2,100
2023/12/25 1,366 1,366 1,350 1,350 2,500
2023/12/22 1,353 1,359 1,350 1,356 1,500
2023/12/21 1,349 1,362 1,349 1,352 4,100
2023/12/20 1,348 1,365 1,347 1,355 5,900
2023/12/19 1,340 1,350 1,340 1,346 1,600
2023/12/18 1,340 1,350 1,332 1,350 1,900
2023/12/15 1,358 1,363 1,344 1,344 11,700
2023/12/14 1,349 1,361 1,348 1,358 5,100
2023/12/13 1,350 1,351 1,344 1,349 2,900
2023/12/12 1,359 1,362 1,345 1,345 3,100
2023/12/11 1,359 1,365 1,349 1,357 15,300
2023/12/08 1,334 1,359 1,331 1,350 11,000
2023/12/07 1,332 1,339 1,328 1,334 8,200
2023/12/06 1,330 1,345 1,330 1,335 5,900
2023/12/05 1,339 1,340 1,328 1,335 7,800
2023/12/04 1,341 1,354 1,328 1,337 10,500
2023/12/01 1,353 1,357 1,341 1,346 19,100
2023/11/30 1,365 1,365 1,351 1,355 11,400
2023/11/29 1,358 1,365 1,351 1,354 21,600
2023/11/28 1,360 1,360 1,355 1,355 800
2023/11/27 1,363 1,363 1,347 1,360 4,600
2023/11/24 1,357 1,359 1,355 1,357 1,200
2023/11/22 1,356 1,357 1,345 1,357 1,600
2023/11/21 1,363 1,363 1,345 1,358 3,500
2023/11/20 1,359 1,364 1,354 1,363 7,300
2023/11/17 1,354 1,362 1,346 1,358 8,800
2023/11/16 1,357 1,359 1,343 1,356 5,800
2023/11/15 1,362 1,362 1,342 1,357 9,200
2023/11/14 1,343 1,349 1,342 1,349 1,600
2023/11/13 1,350 1,350 1,328 1,345 14,500
2023/11/10 1,321 1,338 1,321 1,331 700
2023/11/09 1,328 1,330 1,321 1,325 1,200
2023/11/08 1,325 1,335 1,325 1,328 1,600
2023/11/07 1,332 1,332 1,320 1,326 2,500
2023/11/06 1,350 1,350 1,330 1,332 3,100
2023/11/02 1,327 1,336 1,316 1,333 11,400
2023/11/01 1,308 1,365 1,301 1,326 56,700
2023/10/31 1,304 1,304 1,291 1,294 3,200
2023/10/30 1,288 1,300 1,282 1,294 1,800
2023/10/27 1,297 1,299 1,280 1,295 5,700
2023/10/26 1,290 1,290 1,279 1,281 4,100
2023/10/25 1,292 1,297 1,281 1,286 5,900
2023/10/24 1,301 1,301 1,284 1,295 5,500
2023/10/23 1,296 1,302 1,296 1,302 300
2023/10/20 1,296 1,296 1,296 1,296 500
2023/10/19 1,300 1,300 1,295 1,298 2,600
2023/10/18 1,300 1,300 1,300 1,300 200
2023/10/17 1,309 1,309 1,290 1,300 5,800
2023/10/16 1,294 1,312 1,294 1,312 1,700
2023/10/13 1,336 1,336 1,313 1,313 4,400
2023/10/12 1,315 1,350 1,315 1,329 3,800
2023/10/11 1,311 1,314 1,310 1,314 600
2023/10/10 1,315 1,316 1,303 1,313 1,700
2023/10/06 1,310 1,315 1,297 1,298 2,600
2023/10/05 1,296 1,311 1,292 1,310 2,800
2023/10/04 1,300 1,300 1,290 1,297 9,500
2023/10/03 1,330 1,330 1,302 1,303 13,800
2023/10/02 1,317 1,334 1,317 1,325 4,600
2023/09/29 1,344 1,344 1,310 1,315 8,200
2023/09/28 1,331 1,334 1,326 1,331 6,700
2023/09/27 1,331 1,342 1,331 1,331 4,600
2023/09/26 1,338 1,346 1,331 1,331 5,400
2023/09/25 1,339 1,350 1,330 1,335 14,500
2023/09/22 1,346 1,353 1,337 1,338 7,800
2023/09/21 1,347 1,359 1,341 1,342 5,400
2023/09/20 1,350 1,352 1,345 1,347 7,200
2023/09/19 1,364 1,365 1,345 1,353 11,200
2023/09/15 1,358 1,358 1,338 1,341 9,500
2023/09/14 1,351 1,356 1,344 1,356 3,700
2023/09/13 1,346 1,346 1,342 1,344 800
2023/09/12 1,341 1,359 1,340 1,350 1,600
2023/09/11 1,339 1,340 1,330 1,335 3,000
2023/09/08 1,332 1,333 1,326 1,333 1,800
2023/09/07 1,334 1,334 1,330 1,332 1,400
2023/09/06 1,340 1,341 1,331 1,334 1,700
2023/09/05 1,335 1,343 1,327 1,340 6,400
2023/09/04 1,324 1,332 1,321 1,327 3,500
2023/09/01 1,331 1,332 1,320 1,323 2,700
2023/08/31 1,328 1,328 1,312 1,320 2,500
2023/08/30 1,320 1,328 1,315 1,316 4,500
2023/08/29 1,331 1,331 1,317 1,320 1,800
2023/08/28 1,345 1,347 1,310 1,330 5,800
2023/08/25 1,311 1,323 1,310 1,315 1,200
2023/08/24 1,309 1,320 1,309 1,320 700
2023/08/23 1,319 1,319 1,309 1,311 1,000
2023/08/22 1,300 1,318 1,299 1,318 1,800
2023/08/21 1,301 1,310 1,296 1,300 2,300
2023/08/18 1,304 1,309 1,301 1,301 2,400
2023/08/17 1,312 1,312 1,303 1,310 800
2023/08/16 1,320 1,320 1,310 1,311 600
2023/08/15 1,342 1,342 1,320 1,320 2,600
2023/08/14 1,324 1,324 1,310 1,322 1,400
2023/08/10 1,320 1,320 1,308 1,312 2,500
2023/08/09 1,316 1,324 1,316 1,318 800
2023/08/08 1,320 1,324 1,309 1,311 1,000
2023/08/07 1,310 1,320 1,308 1,320 1,300
2023/08/04 1,322 1,365 1,305 1,310 9,400
2023/08/03 1,365 1,365 1,292 1,317 15,300
2023/08/02 1,365 1,365 1,353 1,361 1,800
2023/08/01 1,357 1,365 1,354 1,365 2,800
2023/07/31 1,365 1,365 1,334 1,364 2,100
2023/07/28 1,351 1,365 1,349 1,365 900
2023/07/27 1,359 1,359 1,351 1,351 200
2023/07/26 1,364 1,364 1,351 1,355 5,800
2023/07/25 1,352 1,365 1,341 1,365 4,200
2023/07/24 1,337 1,352 1,337 1,352 3,700
2023/07/21 1,320 1,365 1,320 1,340 2,800
2023/07/20 1,330 1,330 1,307 1,318 4,000
2023/07/19 1,330 1,344 1,320 1,330 6,700
2023/07/18 1,342 1,348 1,332 1,332 1,200
2023/07/14 1,358 1,359 1,340 1,346 17,000
2023/07/13 1,362 1,366 1,359 1,365 12,300
2023/07/12 1,358 1,365 1,357 1,364 4,200
2023/07/11 1,342 1,362 1,342 1,358 2,700
2023/07/10 1,336 1,349 1,335 1,335 1,500
2023/07/07 1,348 1,348 1,331 1,332 6,500
2023/07/06 1,353 1,353 1,345 1,348 2,000
2023/07/05 1,363 1,363 1,351 1,351 2,200
2023/07/04 1,347 1,410 1,346 1,358 19,000
2023/07/03 1,324 1,336 1,323 1,335 3,700
2023/06/30 1,320 1,320 1,314 1,320 2,700
2023/06/29 1,310 1,319 1,310 1,319 1,000
2023/06/28 1,300 1,310 1,300 1,310 2,200
2023/06/27 1,298 1,304 1,298 1,304 2,700
2023/06/26 1,307 1,307 1,289 1,296 5,800
2023/06/23 1,291 1,299 1,291 1,299 600
2023/06/22 1,293 1,293 1,281 1,291 4,600
2023/06/21 1,295 1,296 1,293 1,293 3,900
2023/06/20 1,295 1,295 1,293 1,295 2,300
2023/06/19 1,293 1,296 1,291 1,291 2,600
2023/06/16 1,290 1,305 1,288 1,288 1,700
2023/06/15 1,294 1,294 1,286 1,287 4,300
2023/06/14 1,288 1,294 1,288 1,294 4,900
2023/06/13 1,286 1,288 1,283 1,284 1,200
2023/06/12 1,286 1,289 1,278 1,281 2,800
2023/06/09 1,290 1,290 1,278 1,282 2,800
2023/06/08 1,274 1,280 1,274 1,280 400
2023/06/07 1,270 1,277 1,270 1,277 1,700

このページの先頭へ