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
2014/12/30 2,125 2,139 2,042 2,132 8,000
2014/12/29 2,071 2,180 2,060 2,075 12,400
2014/12/26 2,093 2,120 2,050 2,114 10,800
2014/12/25 2,007 2,054 2,000 2,043 16,000
2014/12/24 2,250 2,250 2,017 2,018 40,400
2014/12/22 2,278 2,285 2,190 2,196 8,300
2014/12/19 2,234 2,307 2,187 2,245 21,800
2014/12/18 2,355 2,400 2,201 2,224 17,800
2014/12/17 2,318 2,415 2,250 2,255 25,000
2014/12/16 2,502 2,502 2,350 2,396 14,500
2014/12/15 2,540 2,550 2,495 2,505 17,700
2014/12/12 2,439 2,530 2,439 2,490 12,500
2014/12/11 2,300 2,439 2,260 2,439 12,000
2014/12/10 2,365 2,410 2,301 2,328 14,400
2014/12/09 2,490 2,505 2,406 2,415 16,200
2014/12/08 2,495 2,540 2,483 2,499 6,900
2014/12/05 2,504 2,566 2,500 2,501 9,700
2014/12/04 2,511 2,529 2,480 2,495 11,200
2014/12/03 2,640 2,650 2,520 2,525 24,800
2014/12/02 2,600 2,650 2,550 2,643 13,500
2014/12/01 2,603 2,635 2,570 2,619 15,700
2014/11/28 2,850 2,880 2,625 2,633 66,800
2014/11/27 2,565 2,576 2,506 2,548 13,300
2014/11/26 2,605 2,635 2,522 2,580 26,800
2014/11/25 2,730 2,730 2,622 2,653 20,500
2014/11/21 2,567 2,730 2,567 2,674 34,900
2014/11/20 2,544 2,636 2,505 2,566 27,500
2014/11/19 2,496 2,620 2,492 2,561 22,900
2014/11/18 2,498 2,537 2,461 2,518 29,400
2014/11/17 2,490 2,589 2,424 2,500 24,500
2014/11/14 2,624 2,624 2,501 2,515 18,700
2014/11/13 2,719 2,720 2,588 2,625 25,400
2014/11/12 2,620 2,750 2,580 2,719 38,500
2014/11/11 2,720 2,760 2,612 2,662 33,500
2014/11/10 2,750 2,850 2,700 2,730 33,300
2014/11/07 2,846 2,890 2,660 2,773 57,200
2014/11/06 2,970 3,100 2,760 2,801 88,900
2014/11/05 2,750 3,250 2,730 2,970 129,900
2014/11/04 2,600 2,884 2,461 2,800 133,400
2014/10/31 2,500 2,980 2,325 2,790 189,700
2014/10/30 2,665 2,758 2,390 2,500 286,700
2014/10/29 2,565 2,565 2,565 2,565 32,600
2014/10/28 2,078 2,151 2,055 2,065 26,200
2014/10/27 2,140 2,229 2,105 2,105 24,600
2014/10/24 2,280 2,336 2,117 2,117 53,700
2014/10/23 2,269 2,493 2,202 2,265 86,800
2014/10/22 2,546 2,550 2,215 2,315 85,100
2014/10/21 2,400 2,748 2,252 2,396 265,200
2014/10/20 2,577 2,577 2,577 2,577 95,000
2014/10/17 1,650 2,077 1,645 2,077 73,800
2014/10/16 1,705 1,740 1,653 1,677 26,400
2014/10/15 1,820 1,820 1,706 1,741 32,300
2014/10/14 1,780 1,820 1,705 1,741 63,200
2014/10/10 1,840 1,859 1,750 1,762 38,500
2014/10/09 1,981 1,989 1,778 1,910 60,200
2014/10/08 1,940 1,999 1,909 1,933 49,800
2014/10/07 2,061 2,139 1,990 2,010 60,700
2014/10/06 2,110 2,210 2,101 2,142 62,000
2014/10/03 2,183 2,221 2,100 2,188 54,200
2014/10/02 2,120 2,250 2,075 2,083 88,800
2014/10/01 2,518 2,557 2,129 2,208 187,000
2014/09/30 2,720 2,878 2,517 2,565 113,900
2014/09/29 2,944 2,949 2,659 2,700 135,600
2014/09/26 3,000 3,140 2,853 3,005 84,200
2014/09/25 3,400 3,530 3,025 3,170 130,300
2014/09/24 2,730 3,330 2,730 3,330 201,200
2014/09/22 2,533 3,000 2,531 2,830 154,600
2014/09/19 2,450 2,666 2,437 2,583 66,700
2014/09/18 2,443 2,579 2,400 2,430 64,000
2014/09/17 2,454 2,530 2,384 2,393 94,800
2014/09/16 2,465 2,885 2,430 2,599 145,400
2014/09/12 2,555 2,695 2,500 2,500 145,400
2014/09/11 2,459 2,575 2,361 2,505 128,700
2014/09/10 2,779 2,899 2,469 2,609 269,300
2014/09/09 3,090 3,130 2,640 2,729 164,100
2014/09/08 3,250 3,600 2,958 3,230 224,600
2014/09/05 3,645 4,400 3,085 3,110 384,500
2014/09/04 4,150 4,150 3,660 3,750 192,100
2014/09/03 2,930 3,700 2,706 3,450 259,800
2014/09/02 3,000 3,000 2,650 3,000 166,300
2014/09/01 2,005 2,500 1,950 2,500 99,200
2014/08/29 1,900 2,000 1,700 2,000 57,000
2014/08/28 2,075 2,200 1,754 1,820 69,200
2014/08/27 1,500 1,905 1,500 1,905 56,300
2014/08/26 1,490 1,511 1,435 1,505 7,400
2014/08/25 1,390 1,500 1,390 1,460 2,100
2014/08/22 1,381 1,390 1,361 1,390 900
2014/08/21 1,350 1,380 1,321 1,351 700
2014/08/20 1,320 1,320 1,300 1,300 1,100
2014/08/19 1,315 1,351 1,315 1,350 1,000
2014/08/18 1,380 1,440 1,256 1,300 6,400
2014/08/15 1,490 1,490 1,360 1,400 12,800
2014/08/14 1,250 1,500 1,250 1,500 9,300
2014/08/13 1,180 1,200 1,180 1,200 6,900
2014/08/12 1,160 1,162 1,160 1,160 2,900
2014/08/11 1,160 1,160 1,154 1,154 900
2014/08/08 1,160 1,160 1,100 1,160 2,900
2014/08/07 1,143 1,143 1,143 1,143 100
2014/08/06 1,150 1,150 1,143 1,143 2,500
2014/08/05 1,150 1,150 1,150 1,150 400
2014/08/04 1,150 1,160 1,140 1,160 4,400
2014/08/01 1,100 1,155 1,100 1,150 7,000
2014/07/31 1,180 1,180 1,130 1,130 1,400
2014/07/30 1,145 1,150 1,135 1,136 4,200
2014/07/29 1,150 1,150 1,145 1,145 500
2014/07/28 1,179 1,180 1,130 1,160 1,800
2014/07/25 1,100 1,149 1,070 1,149 1,300
2014/07/24 1,149 1,149 1,149 1,149 1,000
2014/07/23 1,054 1,084 1,054 1,084 2,600
2014/07/22 1,114 1,114 1,114 1,114 300
2014/07/18 1,000 1,114 1,000 1,114 2,000
2014/07/17 1,050 1,050 1,050 1,050 1,000
2014/07/16 1,025 1,025 1,021 1,021 1,600
2014/07/15 1,101 1,129 1,020 1,035 6,600
2014/07/14 1,010 1,049 1,010 1,049 1,200
2014/07/11 990 1,000 990 1,000 2,700
2014/07/10 980 1,000 975 975 800
2014/07/09 1,000 1,000 1,000 1,000 2,000
2014/07/08 999 999 999 999 300
2014/07/04 975 1,005 975 1,005 500
2014/07/03 1,012 1,012 1,000 1,005 1,300
2014/07/02 1,019 1,019 1,019 1,019 100
2014/07/01 975 1,020 960 1,019 11,900
2014/06/30 995 995 995 995 1,200
2014/06/27 1,000 1,000 995 995 400
2014/06/26 989 990 989 990 2,900
2014/06/25 955 955 941 941 700
2014/06/24 980 990 945 963 1,400
2014/06/23 1,030 1,035 951 980 6,400
2014/06/20 932 1,052 932 940 9,700
2014/06/19 940 940 902 902 200
2014/06/17 950 950 950 950 100
2014/06/16 930 930 927 927 200
2014/06/13 946 950 946 950 3,600
2014/06/12 910 920 903 920 2,300
2014/06/11 900 900 900 900 400
2014/06/10 900 900 900 900 2,100
2014/06/04 900 903 900 900 1,100
2014/06/03 900 900 900 900 2,000
2014/05/30 890 900 885 900 2,200
2014/05/29 895 895 895 895 300
2014/05/26 900 900 899 900 2,400
2014/05/22 879 879 879 879 700
2014/05/20 824 880 799 880 10,700
2014/05/19 899 899 899 899 100
2014/05/15 861 861 860 860 3,800
2014/05/14 810 820 810 820 2,400
2014/05/13 804 804 801 802 1,900
2014/05/08 816 820 801 801 1,700
2014/05/01 810 825 810 825 1,400
2014/04/30 865 890 850 885 3,900
2014/04/28 870 900 835 850 1,500
2014/04/25 830 830 830 830 100
2014/04/23 830 830 830 830 100
2014/04/21 828 828 828 828 100
2014/04/18 819 819 819 819 200
2014/04/15 814 815 813 813 3,100
2014/04/11 782 782 776 776 300
2014/04/10 780 793 780 782 4,300
2014/04/09 760 775 760 775 2,000
2014/04/07 820 820 820 820 4,500
2014/03/31 865 865 865 865 1,100
2014/03/28 850 855 850 855 1,200
2014/03/27 840 850 840 850 2,500
2014/03/26 840 840 839 840 3,500
2014/03/25 810 810 804 805 7,700
2014/03/24 810 810 810 810 100
2014/03/20 825 825 810 810 5,000
2014/03/19 840 840 840 840 1,900
2014/03/18 815 820 814 820 3,600
2014/03/17 810 815 800 800 9,500
2014/03/14 810 825 810 815 10,000
2014/03/13 770 785 770 785 1,400
2014/03/12 760 765 760 765 1,300
2014/03/10 755 755 755 755 1,200
2014/03/07 755 775 755 755 3,700
2014/03/06 764 770 755 755 3,200
2014/03/05 750 764 749 764 18,300
2014/03/04 752 752 751 751 600
2014/03/03 738 794 738 790 9,400
2014/02/28 739 740 735 738 6,800
2014/02/27 730 730 730 730 1,600
2014/02/26 730 730 725 730 7,600
2014/02/24 725 731 715 715 9,200
2014/02/21 725 725 725 725 100
2014/02/20 727 730 712 712 2,400
2014/02/19 750 761 750 757 4,400
2014/02/18 727 760 727 756 3,600
2014/02/14 782 790 780 783 7,900
2014/02/13 782 782 782 782 2,000
2014/02/12 782 782 782 782 1,000
2014/02/10 782 782 782 782 1,100
2014/02/06 790 790 783 783 200
2014/02/05 823 823 800 800 6,800
2014/02/04 785 824 785 824 11,500
2014/02/03 795 825 795 824 2,100
2014/01/31 840 870 831 870 10,600
2014/01/30 840 840 765 810 2,600
2014/01/29 809 845 802 844 5,200
2014/01/28 800 800 799 800 800
2014/01/27 788 788 788 788 1,300
2014/01/24 800 800 750 750 2,100
2014/01/23 786 786 780 780 5,900
2014/01/22 781 786 781 786 700
2014/01/20 830 840 830 840 1,300
2014/01/16 809 830 795 830 3,600
2014/01/15 810 810 809 810 4,900
2014/01/14 799 809 799 809 800
2014/01/10 800 805 800 800 1,300
2014/01/09 791 795 791 795 600
2014/01/08 800 800 793 800 11,300
2014/01/07 800 810 791 810 3,500
2014/01/06 795 810 795 800 9,300

このページの先頭へ