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
2017/12/29 2,114 2,114 2,080 2,080 2,000
2017/12/28 2,106 2,107 2,100 2,107 1,300
2017/12/26 2,116 2,116 2,102 2,102 700
2017/12/25 2,112 2,119 2,100 2,117 9,700
2017/12/22 2,112 2,127 2,111 2,112 3,900
2017/12/21 2,116 2,131 2,112 2,112 2,900
2017/12/20 2,119 2,120 2,119 2,120 2,300
2017/12/19 2,117 2,121 2,117 2,121 400
2017/12/18 2,118 2,123 2,117 2,123 4,300
2017/12/15 2,149 2,150 2,149 2,150 1,400
2017/12/14 2,141 2,149 2,130 2,149 1,600
2017/12/13 2,160 2,160 2,136 2,140 1,900
2017/12/12 2,128 2,166 2,128 2,166 900
2017/12/11 2,137 2,138 2,114 2,128 5,100
2017/12/08 2,121 2,138 2,109 2,130 8,500
2017/12/07 2,139 2,140 2,135 2,140 800
2017/12/06 2,108 2,137 2,107 2,135 2,800
2017/12/05 2,119 2,133 2,106 2,111 4,200
2017/12/04 2,132 2,132 2,100 2,122 5,600
2017/12/01 2,164 2,164 2,131 2,131 1,300
2017/11/30 2,173 2,173 2,150 2,152 7,200
2017/11/29 2,170 2,173 2,156 2,173 1,500
2017/11/28 2,173 2,173 2,172 2,173 700
2017/11/27 2,178 2,178 2,142 2,160 2,400
2017/11/24 2,135 2,153 2,135 2,153 2,400
2017/11/22 2,133 2,148 2,120 2,134 7,300
2017/11/21 2,185 2,197 2,170 2,171 2,100
2017/11/20 2,171 2,192 2,141 2,185 2,400
2017/11/17 2,160 2,167 2,156 2,167 600
2017/11/16 2,140 2,160 2,130 2,160 7,900
2017/11/15 2,155 2,155 2,100 2,122 11,500
2017/11/14 2,174 2,196 2,160 2,175 8,500
2017/11/13 2,179 2,210 2,173 2,174 1,600
2017/11/10 2,161 2,177 2,161 2,177 1,200
2017/11/09 2,176 2,184 2,170 2,170 1,400
2017/11/08 2,176 2,176 2,176 2,176 2,400
2017/11/07 2,124 2,194 2,124 2,189 2,400
2017/11/06 2,140 2,143 2,112 2,131 7,100
2017/11/02 2,180 2,180 2,107 2,152 13,900
2017/11/01 2,215 2,215 2,190 2,194 6,700
2017/10/31 2,190 2,222 2,181 2,196 6,700
2017/10/30 2,195 2,336 2,130 2,192 47,500
2017/10/27 2,171 2,195 2,170 2,195 900
2017/10/26 2,172 2,176 2,168 2,168 2,400
2017/10/25 2,195 2,205 2,171 2,172 3,300
2017/10/24 2,197 2,197 2,170 2,192 800
2017/10/23 2,185 2,197 2,185 2,197 1,200
2017/10/20 2,184 2,185 2,168 2,185 700
2017/10/19 2,180 2,180 2,171 2,180 8,800
2017/10/18 2,200 2,200 2,170 2,187 6,500
2017/10/17 2,180 2,195 2,170 2,195 5,600
2017/10/16 2,190 2,198 2,190 2,196 1,100
2017/10/13 2,199 2,199 2,170 2,185 2,800
2017/10/12 2,161 2,187 2,161 2,187 3,400
2017/10/11 2,182 2,185 2,151 2,185 600
2017/10/10 2,162 2,188 2,142 2,143 5,400
2017/10/06 2,119 2,158 2,119 2,158 1,000
2017/10/05 2,141 2,141 2,127 2,127 300
2017/10/04 2,189 2,189 2,116 2,119 3,600
2017/10/03 2,163 2,180 2,163 2,170 800
2017/10/02 2,161 2,179 2,161 2,161 2,200
2017/09/29 2,163 2,180 2,150 2,180 1,300
2017/09/28 2,176 2,176 2,124 2,160 10,800
2017/09/27 2,198 2,198 2,175 2,176 1,500
2017/09/26 2,206 2,206 2,190 2,199 2,200
2017/09/25 2,200 2,210 2,200 2,210 500
2017/09/22 2,199 2,199 2,149 2,199 400
2017/09/21 2,191 2,200 2,150 2,196 4,600
2017/09/20 2,196 2,200 2,191 2,191 300
2017/09/19 2,191 2,232 2,191 2,196 1,100
2017/09/15 2,218 2,218 2,180 2,182 3,000
2017/09/14 2,148 2,190 2,148 2,180 3,000
2017/09/13 2,150 2,151 2,140 2,140 1,600
2017/09/12 2,164 2,164 2,150 2,150 600
2017/09/11 2,110 2,164 2,110 2,164 800
2017/09/08 2,094 2,094 2,091 2,094 400
2017/09/07 2,101 2,110 2,099 2,100 2,000
2017/09/06 2,128 2,130 2,110 2,128 400
2017/09/05 2,111 2,130 2,099 2,128 2,800
2017/09/04 2,105 2,143 2,105 2,111 1,000
2017/09/01 2,124 2,143 2,124 2,143 500
2017/08/31 2,146 2,160 2,145 2,146 3,300
2017/08/30 2,100 2,148 2,091 2,148 2,700
2017/08/29 2,092 2,103 2,056 2,100 6,200
2017/08/28 2,100 2,130 2,100 2,130 2,400
2017/08/25 2,040 2,096 2,040 2,096 2,200
2017/08/24 2,039 2,040 2,038 2,039 1,500
2017/08/23 2,029 2,039 2,020 2,039 2,600
2017/08/22 2,009 2,048 2,009 2,019 2,900
2017/08/21 2,025 2,041 2,009 2,009 3,800
2017/08/18 2,049 2,066 2,048 2,049 1,700
2017/08/17 2,056 2,069 2,042 2,054 4,700
2017/08/16 2,076 2,076 2,056 2,056 1,300
2017/08/15 2,084 2,084 2,045 2,056 6,000
2017/08/14 2,100 2,100 2,055 2,087 6,200
2017/08/10 2,121 2,121 2,106 2,106 500
2017/08/09 2,136 2,136 2,136 2,136 100
2017/08/08 2,100 2,150 2,100 2,148 2,400
2017/08/07 2,112 2,112 2,112 2,112 600
2017/08/04 2,093 2,095 2,093 2,094 1,400
2017/08/03 2,100 2,111 2,100 2,100 700
2017/08/02 2,081 2,110 2,080 2,110 3,300
2017/08/01 2,090 2,100 2,066 2,081 10,200
2017/07/31 2,301 2,330 2,082 2,101 14,500
2017/07/28 2,291 2,299 2,290 2,298 7,600
2017/07/27 2,339 2,339 2,291 2,291 1,500
2017/07/26 2,350 2,350 2,300 2,339 3,000
2017/07/25 2,325 2,341 2,315 2,334 2,200
2017/07/24 2,300 2,308 2,287 2,299 2,600
2017/07/21 2,289 2,300 2,270 2,298 4,400
2017/07/20 2,326 2,326 2,252 2,273 2,100
2017/07/19 2,302 2,310 2,300 2,300 1,400
2017/07/18 2,300 2,346 2,300 2,310 1,100
2017/07/14 2,373 2,373 2,293 2,295 8,300
2017/07/13 2,242 2,260 2,242 2,260 2,800
2017/07/12 2,241 2,241 2,241 2,241 500
2017/07/11 2,226 2,241 2,226 2,241 2,700
2017/07/10 2,218 2,222 2,215 2,220 1,200
2017/07/07 2,240 2,247 2,218 2,218 1,900
2017/07/06 2,228 2,239 2,228 2,239 2,500
2017/07/05 2,220 2,220 2,200 2,200 1,100
2017/07/04 2,201 2,217 2,201 2,216 1,400
2017/07/03 2,238 2,238 2,216 2,216 300
2017/06/30 2,220 2,241 2,210 2,235 3,300
2017/06/29 2,216 2,220 2,201 2,220 2,700
2017/06/28 2,220 2,220 2,196 2,216 3,000
2017/06/27 2,210 2,219 2,200 2,218 7,200
2017/06/26 2,225 2,225 2,190 2,190 4,000
2017/06/23 2,216 2,217 2,190 2,217 1,900
2017/06/22 2,227 2,228 2,180 2,213 5,700
2017/06/21 2,228 2,229 2,200 2,227 2,700
2017/06/20 2,219 2,224 2,194 2,224 1,600
2017/06/19 2,229 2,230 2,170 2,219 2,700
2017/06/16 2,219 2,230 2,203 2,229 4,600
2017/06/15 2,207 2,209 2,192 2,209 2,700
2017/06/14 2,199 2,199 2,190 2,199 1,600
2017/06/13 2,182 2,195 2,182 2,194 800
2017/06/12 2,182 2,190 2,172 2,173 3,400
2017/06/09 2,200 2,214 2,185 2,214 3,900
2017/06/08 2,219 2,224 2,200 2,220 3,100
2017/06/07 2,226 2,227 2,192 2,196 5,300
2017/06/06 2,220 2,228 2,171 2,228 4,100
2017/06/05 2,215 2,220 2,190 2,220 6,100
2017/06/02 2,229 2,229 2,209 2,215 1,900
2017/06/01 2,230 2,231 2,210 2,225 2,400
2017/05/31 2,229 2,230 2,224 2,230 2,800
2017/05/30 2,229 2,229 2,220 2,224 900
2017/05/29 2,235 2,235 2,211 2,229 2,400
2017/05/26 2,210 2,230 2,210 2,230 1,500
2017/05/25 2,172 2,210 2,170 2,210 1,900
2017/05/24 2,125 2,174 2,125 2,174 900
2017/05/23 2,139 2,139 2,112 2,138 1,000
2017/05/22 2,135 2,150 2,104 2,135 7,400
2017/05/19 2,150 2,151 2,081 2,081 9,700
2017/05/18 2,097 2,187 2,083 2,187 4,300
2017/05/17 2,077 2,111 2,061 2,100 12,100
2017/05/16 2,130 2,149 2,030 2,111 19,500
2017/05/15 2,269 2,269 2,125 2,160 26,000
2017/05/12 2,239 2,250 2,223 2,250 12,100
2017/05/11 2,240 2,240 2,231 2,238 1,200
2017/05/10 2,249 2,249 2,231 2,240 4,600
2017/05/09 2,228 2,244 2,228 2,240 3,800
2017/05/08 2,255 2,255 2,221 2,228 5,800
2017/05/02 2,245 2,250 2,233 2,250 6,100
2017/05/01 2,269 2,269 2,241 2,245 6,800
2017/04/28 2,256 2,260 2,240 2,250 6,500
2017/04/27 2,240 2,254 2,238 2,246 4,500
2017/04/26 2,219 2,250 2,218 2,220 9,100
2017/04/25 2,227 2,240 2,210 2,216 5,500
2017/04/24 2,250 2,256 2,226 2,226 5,100
2017/04/21 2,249 2,249 2,221 2,221 500
2017/04/20 2,221 2,221 2,220 2,220 900
2017/04/19 2,250 2,250 2,206 2,235 2,100
2017/04/18 2,259 2,259 2,251 2,251 1,200
2017/04/14 2,200 2,224 2,200 2,200 2,200
2017/04/13 2,200 2,239 2,200 2,219 4,500
2017/04/12 2,259 2,259 2,210 2,211 5,500
2017/04/11 2,317 2,328 2,298 2,328 600
2017/04/10 2,327 2,327 2,317 2,317 400
2017/04/07 2,274 2,327 2,274 2,327 2,800
2017/04/06 2,356 2,390 2,289 2,289 5,600
2017/04/05 2,428 2,429 2,382 2,382 8,700
2017/04/04 2,509 2,509 2,440 2,451 9,100
2017/04/03 2,426 2,511 2,426 2,500 8,300
2017/03/31 2,445 2,445 2,426 2,426 2,800
2017/03/30 2,385 2,447 2,385 2,440 5,700
2017/03/29 2,421 2,421 2,381 2,400 1,500
2017/03/28 2,418 2,430 2,410 2,424 3,000
2017/03/27 2,414 2,425 2,409 2,418 5,600
2017/03/24 2,383 2,409 2,383 2,409 5,100
2017/03/23 2,390 2,400 2,388 2,388 4,000
2017/03/22 2,389 2,389 2,381 2,388 2,500
2017/03/21 2,400 2,402 2,400 2,400 2,300
2017/03/17 2,420 2,420 2,396 2,400 2,100
2017/03/16 2,390 2,419 2,380 2,419 3,100
2017/03/15 2,410 2,410 2,385 2,409 2,800
2017/03/14 2,400 2,417 2,380 2,417 3,000
2017/03/13 2,382 2,401 2,382 2,400 5,600
2017/03/10 2,420 2,429 2,335 2,400 8,500
2017/03/09 2,423 2,430 2,414 2,414 1,600
2017/03/08 2,405 2,420 2,402 2,402 3,000
2017/03/07 2,410 2,434 2,401 2,430 7,600
2017/03/06 2,438 2,438 2,401 2,423 3,100
2017/03/03 2,441 2,441 2,429 2,438 3,000
2017/03/02 2,432 2,446 2,424 2,444 3,100
2017/03/01 2,430 2,440 2,417 2,430 4,900
2017/02/28 2,430 2,430 2,371 2,430 16,500
2017/02/27 2,445 2,445 2,412 2,421 5,900
2017/02/24 2,403 2,447 2,403 2,407 4,900
2017/02/23 2,379 2,430 2,370 2,400 8,000
2017/02/22 2,363 2,379 2,351 2,375 11,100
2017/02/21 2,350 2,375 2,350 2,365 13,400
2017/02/20 2,331 2,354 2,331 2,338 5,600
2017/02/17 2,320 2,340 2,311 2,329 5,400
2017/02/16 2,280 2,300 2,270 2,300 4,600
2017/02/15 2,276 2,287 2,276 2,280 5,200
2017/02/14 2,269 2,274 2,253 2,274 4,200
2017/02/13 2,252 2,278 2,252 2,252 6,900
2017/02/10 2,250 2,255 2,231 2,250 9,200
2017/02/09 2,249 2,249 2,230 2,248 3,400
2017/02/08 2,230 2,255 2,230 2,250 5,800
2017/02/07 2,230 2,248 2,206 2,248 2,200
2017/02/06 2,237 2,250 2,203 2,250 9,300
2017/02/03 2,238 2,246 2,228 2,237 6,600
2017/02/02 2,248 2,253 2,210 2,238 8,800
2017/02/01 2,200 2,234 2,200 2,212 5,100
2017/01/31 2,200 2,224 2,197 2,200 15,000
2017/01/30 2,221 2,230 2,180 2,197 18,800
2017/01/27 2,105 2,301 2,092 2,221 35,100
2017/01/26 2,100 2,105 2,082 2,099 2,200
2017/01/25 2,079 2,091 2,075 2,091 5,600
2017/01/24 2,084 2,084 2,062 2,079 2,800
2017/01/23 2,080 2,084 2,071 2,084 3,200
2017/01/20 2,065 2,091 2,051 2,090 2,700
2017/01/19 2,060 2,071 2,034 2,050 4,200
2017/01/18 2,042 2,050 2,040 2,050 2,500
2017/01/17 2,048 2,050 2,043 2,043 600
2017/01/16 2,065 2,074 2,047 2,048 1,500
2017/01/13 2,043 2,078 2,043 2,055 6,300
2017/01/12 2,077 2,080 2,043 2,060 5,400
2017/01/11 2,050 2,071 2,050 2,071 1,700
2017/01/10 2,088 2,089 2,050 2,058 7,300
2017/01/06 2,095 2,100 2,081 2,088 2,800
2017/01/05 2,099 2,120 2,091 2,100 3,600
2017/01/04 2,090 2,130 2,061 2,095 4,100

このページの先頭へ