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
2016/12/30 2,080 2,090 2,053 2,090 2,400
2016/12/29 2,065 2,081 2,065 2,081 3,900
2016/12/28 2,119 2,124 2,008 2,105 9,300
2016/12/27 2,121 2,139 2,121 2,130 1,100
2016/12/26 2,136 2,144 2,120 2,120 1,900
2016/12/22 2,147 2,147 2,120 2,130 2,700
2016/12/21 2,120 2,148 2,120 2,147 6,600
2016/12/20 2,115 2,118 2,093 2,118 6,000
2016/12/19 2,143 2,143 2,083 2,118 6,400
2016/12/16 2,108 2,108 2,095 2,101 2,800
2016/12/15 2,112 2,112 2,090 2,090 3,300
2016/12/14 2,064 2,071 2,060 2,071 1,600
2016/12/13 2,069 2,076 2,056 2,064 2,300
2016/12/12 2,071 2,077 2,058 2,069 2,100
2016/12/09 2,090 2,090 2,057 2,068 3,500
2016/12/08 2,090 2,091 2,060 2,079 1,000
2016/12/07 2,060 2,087 2,043 2,087 3,500
2016/12/06 2,100 2,118 2,076 2,080 4,100
2016/12/05 2,108 2,108 2,050 2,089 1,400
2016/12/02 2,111 2,111 2,091 2,108 1,600
2016/12/01 2,092 2,140 2,092 2,111 8,800
2016/11/30 2,075 2,099 2,068 2,098 9,400
2016/11/29 2,064 2,067 2,055 2,067 1,300
2016/11/28 2,054 2,064 2,032 2,064 5,800
2016/11/25 2,011 2,026 2,000 2,014 8,800
2016/11/24 2,020 2,020 2,003 2,011 1,700
2016/11/22 2,000 2,040 2,000 2,037 2,700
2016/11/21 2,025 2,025 1,996 2,001 2,800
2016/11/18 2,040 2,050 2,007 2,013 3,400
2016/11/17 2,000 2,035 1,995 2,013 3,400
2016/11/16 2,000 2,040 1,991 1,992 6,000
2016/11/15 2,068 2,068 2,000 2,000 1,600
2016/11/14 2,000 2,020 1,991 2,020 1,300
2016/11/11 1,999 1,999 1,991 1,991 2,700
2016/11/10 2,030 2,034 1,993 1,999 2,900
2016/11/09 2,042 2,042 1,915 1,930 8,400
2016/11/08 2,068 2,068 2,064 2,064 2,700
2016/11/07 2,010 2,021 2,010 2,020 1,600
2016/11/04 2,002 2,018 1,999 1,999 2,000
2016/11/02 2,027 2,048 1,961 2,002 8,300
2016/11/01 2,050 2,070 2,027 2,027 3,700
2016/10/31 1,998 2,078 1,920 2,078 18,900
2016/10/28 2,140 2,195 2,002 2,040 44,400
2016/10/27 2,141 2,147 2,121 2,130 10,300
2016/10/26 2,132 2,146 2,115 2,146 7,600
2016/10/25 2,111 2,130 2,111 2,121 4,000
2016/10/24 2,130 2,130 2,105 2,109 4,300
2016/10/21 2,115 2,133 2,115 2,129 2,200
2016/10/20 2,116 2,133 2,113 2,129 1,300
2016/10/19 2,134 2,135 2,111 2,125 4,100
2016/10/18 2,090 2,128 2,090 2,127 3,800
2016/10/17 2,100 2,115 2,091 2,115 5,100
2016/10/14 2,125 2,125 2,095 2,095 3,100
2016/10/13 2,120 2,125 2,115 2,124 6,300
2016/10/12 2,103 2,120 2,090 2,100 5,800
2016/10/11 2,120 2,129 2,090 2,103 9,200
2016/10/07 2,051 2,077 2,036 2,070 5,600
2016/10/06 2,085 2,085 2,050 2,051 1,100
2016/10/05 2,091 2,091 2,035 2,060 3,400
2016/10/04 2,090 2,095 2,072 2,072 4,000
2016/10/03 2,120 2,120 2,086 2,110 4,000
2016/09/30 2,100 2,114 2,056 2,100 5,900
2016/09/29 2,115 2,139 2,070 2,112 14,100
2016/09/28 2,025 2,120 2,025 2,112 13,400
2016/09/27 2,006 2,006 1,978 1,990 2,200
2016/09/26 2,000 2,000 1,990 2,000 5,200
2016/09/23 1,980 1,995 1,980 1,990 2,200
2016/09/21 1,948 1,965 1,931 1,957 4,000
2016/09/20 1,961 1,975 1,948 1,948 4,800
2016/09/16 2,000 2,000 1,965 1,965 3,000
2016/09/15 2,000 2,015 1,974 1,974 8,300
2016/09/14 1,980 1,995 1,930 1,995 8,800
2016/09/13 1,950 1,982 1,948 1,982 10,500
2016/09/12 1,921 1,956 1,919 1,933 17,200
2016/09/09 1,930 1,930 1,921 1,921 600
2016/09/08 1,910 1,948 1,901 1,941 6,300
2016/09/07 1,934 1,935 1,915 1,930 700
2016/09/06 1,917 1,926 1,914 1,926 2,700
2016/09/05 1,917 1,917 1,917 1,917 200
2016/09/02 1,900 1,900 1,883 1,900 1,100
2016/09/01 1,904 1,904 1,895 1,900 1,100
2016/08/31 1,915 1,915 1,889 1,900 3,400
2016/08/30 1,890 1,915 1,890 1,915 2,600
2016/08/29 1,935 1,935 1,875 1,890 3,000
2016/08/26 1,910 1,910 1,875 1,896 8,500
2016/08/25 1,905 1,909 1,884 1,909 2,000
2016/08/24 1,898 1,905 1,885 1,905 1,000
2016/08/23 1,852 1,890 1,845 1,889 800
2016/08/22 1,840 1,892 1,840 1,852 1,200
2016/08/19 1,871 1,872 1,839 1,840 1,900
2016/08/18 1,919 1,930 1,885 1,885 7,600
2016/08/17 1,913 1,919 1,885 1,919 6,300
2016/08/16 1,938 1,938 1,917 1,930 1,200
2016/08/15 1,959 1,965 1,909 1,938 6,300
2016/08/12 1,925 1,925 1,890 1,919 1,700
2016/08/10 1,914 1,914 1,890 1,905 2,300
2016/08/09 1,930 1,930 1,899 1,915 800
2016/08/08 1,900 1,900 1,870 1,895 2,800
2016/08/05 1,915 1,917 1,867 1,900 1,900
2016/08/04 1,910 1,910 1,882 1,906 3,100
2016/08/03 1,900 1,910 1,866 1,910 13,400
2016/08/02 1,952 1,984 1,921 1,945 12,500
2016/08/01 1,938 1,960 1,862 1,953 19,400
2016/07/29 1,898 1,940 1,850 1,940 18,500
2016/07/28 1,848 1,886 1,825 1,878 11,900
2016/07/27 1,797 1,847 1,795 1,847 10,500
2016/07/26 1,830 1,830 1,780 1,799 8,800
2016/07/25 1,815 1,830 1,761 1,817 6,100
2016/07/22 1,800 1,804 1,760 1,802 6,500
2016/07/21 1,665 1,900 1,665 1,820 34,800
2016/07/20 1,788 1,788 1,665 1,665 5,200
2016/07/19 1,795 1,795 1,745 1,782 3,400
2016/07/15 1,850 1,850 1,770 1,770 11,400
2016/07/14 1,787 1,800 1,747 1,800 11,100
2016/07/13 1,833 1,833 1,725 1,770 16,900
2016/07/12 1,710 1,920 1,710 1,793 65,300
2016/07/11 1,610 1,760 1,598 1,694 19,000
2016/07/08 1,535 1,576 1,535 1,570 4,500
2016/07/07 1,561 1,562 1,553 1,553 800
2016/07/06 1,560 1,571 1,559 1,570 4,800
2016/07/05 1,577 1,577 1,577 1,577 300
2016/07/04 1,560 1,584 1,560 1,560 3,100
2016/07/01 1,574 1,584 1,556 1,584 2,000
2016/06/30 1,560 1,585 1,550 1,552 6,100
2016/06/29 1,500 1,539 1,500 1,539 6,400
2016/06/28 1,503 1,524 1,444 1,474 9,000
2016/06/27 1,528 1,541 1,502 1,519 6,500
2016/06/24 1,582 1,592 1,462 1,498 12,800
2016/06/23 1,579 1,593 1,578 1,585 6,900
2016/06/22 1,600 1,607 1,580 1,580 6,800
2016/06/21 1,609 1,634 1,600 1,620 6,500
2016/06/20 1,620 1,627 1,600 1,609 3,300
2016/06/17 1,586 1,630 1,581 1,586 11,200
2016/06/16 1,645 1,683 1,578 1,578 15,900
2016/06/15 1,639 1,678 1,639 1,648 9,800
2016/06/14 1,706 1,708 1,648 1,660 12,800
2016/06/13 1,745 1,759 1,714 1,732 8,400
2016/06/10 1,790 1,791 1,740 1,765 3,200
2016/06/09 1,800 1,820 1,783 1,805 5,200
2016/06/08 1,806 1,820 1,780 1,795 3,600
2016/06/07 1,754 1,799 1,749 1,785 6,500
2016/06/06 1,701 1,753 1,701 1,730 5,200
2016/06/03 1,732 1,750 1,720 1,721 5,000
2016/06/02 1,720 1,734 1,719 1,721 8,700
2016/06/01 1,708 1,711 1,708 1,711 1,700
2016/05/31 1,723 1,723 1,697 1,708 7,800
2016/05/30 1,695 1,696 1,685 1,696 2,000
2016/05/27 1,695 1,730 1,685 1,685 6,200
2016/05/26 1,718 1,735 1,690 1,702 10,500
2016/05/25 1,700 1,700 1,659 1,690 5,300
2016/05/24 1,660 1,700 1,660 1,677 6,100
2016/05/23 1,660 1,666 1,650 1,666 7,400
2016/05/20 1,647 1,671 1,647 1,671 4,900
2016/05/19 1,650 1,668 1,650 1,655 6,000
2016/05/18 1,700 1,701 1,647 1,647 16,000
2016/05/17 1,702 1,704 1,678 1,681 14,000
2016/05/16 1,700 1,740 1,665 1,702 25,300
2016/05/13 1,986 1,986 1,700 1,748 59,000
2016/05/12 1,919 1,940 1,900 1,930 8,100
2016/05/11 1,905 1,925 1,866 1,880 18,800
2016/05/10 1,899 1,899 1,875 1,890 8,300
2016/05/09 1,830 1,940 1,830 1,880 15,200
2016/05/06 1,810 1,848 1,810 1,830 14,700
2016/05/02 1,801 1,855 1,795 1,850 18,000
2016/04/28 1,920 1,920 1,852 1,854 18,900
2016/04/27 1,907 1,955 1,890 1,905 9,700
2016/04/26 1,953 1,980 1,871 1,929 16,700
2016/04/25 2,033 2,033 1,963 1,972 14,200
2016/04/22 2,069 2,069 2,024 2,041 11,400
2016/04/21 2,015 2,059 2,010 2,019 13,300
2016/04/20 2,069 2,070 1,981 1,990 13,800
2016/04/19 2,010 2,075 2,005 2,025 26,200
2016/04/18 1,921 1,993 1,920 1,989 27,600
2016/04/15 1,859 1,910 1,856 1,901 12,000
2016/04/14 1,899 1,899 1,830 1,859 18,600
2016/04/13 1,852 1,863 1,845 1,855 7,900
2016/04/12 1,757 1,863 1,757 1,820 13,300
2016/04/11 1,823 1,825 1,760 1,766 15,700
2016/04/08 1,780 1,819 1,750 1,810 18,400
2016/04/07 1,800 1,820 1,785 1,785 6,700
2016/04/06 1,800 1,820 1,777 1,800 9,200
2016/04/05 1,900 1,900 1,824 1,837 9,500
2016/04/04 1,948 1,948 1,883 1,897 9,400
2016/04/01 2,036 2,050 1,941 1,943 14,500
2016/03/31 2,110 2,110 2,020 2,036 11,000
2016/03/30 2,118 2,118 2,023 2,060 9,800
2016/03/29 2,095 2,119 2,093 2,096 6,200
2016/03/28 2,120 2,120 2,087 2,120 5,300
2016/03/25 2,170 2,170 2,120 2,120 10,200
2016/03/24 2,140 2,170 2,100 2,153 14,000
2016/03/23 2,122 2,131 2,100 2,105 11,300
2016/03/22 2,056 2,100 2,050 2,100 25,200
2016/03/18 2,020 2,049 2,000 2,027 8,500
2016/03/17 2,067 2,067 2,015 2,015 17,200
2016/03/16 2,052 2,052 2,020 2,048 13,400
2016/03/15 2,059 2,090 2,052 2,054 11,900
2016/03/14 2,120 2,120 2,056 2,058 29,400
2016/03/11 2,015 2,105 2,015 2,079 15,100
2016/03/10 2,026 2,030 1,984 2,010 13,400
2016/03/09 1,999 2,006 1,986 1,986 6,200
2016/03/08 2,020 2,029 1,982 1,984 12,200
2016/03/07 2,090 2,100 1,979 2,007 15,600
2016/03/04 2,079 2,079 2,025 2,040 8,600
2016/03/03 2,052 2,070 2,022 2,040 16,700
2016/03/02 2,020 2,048 2,002 2,002 15,200
2016/03/01 1,900 1,968 1,900 1,968 8,000
2016/02/29 1,885 1,942 1,845 1,900 21,100
2016/02/26 1,840 1,845 1,785 1,795 7,700
2016/02/25 1,820 1,820 1,778 1,800 5,600
2016/02/24 1,828 1,846 1,801 1,801 5,600
2016/02/23 1,823 1,828 1,800 1,816 9,500
2016/02/22 1,856 1,856 1,811 1,811 8,100
2016/02/19 1,815 1,832 1,742 1,816 18,600
2016/02/18 1,828 1,841 1,800 1,811 19,100
2016/02/17 1,806 1,861 1,806 1,817 7,700
2016/02/16 1,801 1,843 1,785 1,840 18,600
2016/02/15 1,955 1,960 1,777 1,804 23,500
2016/02/12 1,775 1,847 1,750 1,755 17,800
2016/02/10 1,947 1,970 1,810 1,875 15,700
2016/02/09 2,020 2,020 1,903 1,907 20,900
2016/02/08 2,071 2,120 2,066 2,082 23,500
2016/02/05 2,168 2,170 2,113 2,120 6,400
2016/02/04 2,230 2,251 2,191 2,214 8,700
2016/02/03 2,290 2,300 2,241 2,250 13,900
2016/02/02 2,353 2,358 2,321 2,332 5,500
2016/02/01 2,444 2,444 2,276 2,381 45,300
2016/01/29 2,391 2,398 2,297 2,394 16,700
2016/01/28 2,360 2,377 2,300 2,341 11,400
2016/01/27 2,345 2,388 2,326 2,368 13,300
2016/01/26 2,320 2,349 2,264 2,322 6,200
2016/01/25 2,214 2,341 2,214 2,341 9,600
2016/01/22 2,075 2,194 2,075 2,194 4,200
2016/01/21 2,080 2,120 2,055 2,055 8,500
2016/01/20 2,250 2,292 2,089 2,104 13,900
2016/01/19 2,228 2,261 2,208 2,237 3,800
2016/01/18 2,128 2,216 2,128 2,216 6,900
2016/01/15 2,280 2,280 2,206 2,240 8,100
2016/01/14 2,280 2,280 2,120 2,181 14,700
2016/01/13 2,315 2,348 2,255 2,280 11,500
2016/01/12 2,365 2,430 2,236 2,265 24,400
2016/01/08 2,330 2,332 2,295 2,332 6,700
2016/01/07 2,315 2,347 2,250 2,339 14,700
2016/01/06 2,280 2,350 2,260 2,302 15,800
2016/01/05 2,276 2,281 2,209 2,274 5,600
2016/01/04 2,279 2,282 2,231 2,244 6,300

このページの先頭へ