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
2018/12/28 1,828 1,828 1,786 1,786 1,300
2018/12/27 1,830 1,830 1,761 1,810 9,500
2018/12/26 1,751 1,831 1,751 1,770 5,700
2018/12/25 1,697 1,760 1,566 1,705 41,800
2018/12/21 2,050 2,050 1,930 1,937 28,500
2018/12/20 2,070 2,070 2,042 2,058 14,000
2018/12/19 2,110 2,110 2,066 2,066 14,400
2018/12/18 2,119 2,127 2,096 2,115 14,400
2018/12/17 2,119 2,120 2,111 2,120 2,000
2018/12/14 2,100 2,120 2,094 2,119 10,100
2018/12/13 2,100 2,100 2,091 2,098 3,000
2018/12/12 2,089 2,089 2,050 2,084 2,900
2018/12/11 2,094 2,094 2,041 2,060 1,800
2018/12/10 2,054 2,077 2,050 2,077 3,400
2018/12/07 2,052 2,100 2,052 2,063 3,000
2018/12/06 2,079 2,082 2,050 2,051 8,600
2018/12/05 2,066 2,080 2,065 2,079 4,200
2018/12/04 2,080 2,089 2,080 2,080 3,600
2018/12/03 2,076 2,094 2,063 2,079 3,500
2018/11/30 2,078 2,097 2,078 2,094 2,300
2018/11/29 2,065 2,082 2,054 2,075 2,800
2018/11/28 2,050 2,057 2,045 2,045 5,300
2018/11/27 2,048 2,070 2,048 2,050 2,800
2018/11/26 2,066 2,075 2,043 2,043 3,200
2018/11/22 2,051 2,069 2,050 2,052 5,600
2018/11/21 2,070 2,076 2,058 2,076 1,800
2018/11/20 2,068 2,099 2,060 2,070 3,600
2018/11/19 2,092 2,114 2,070 2,073 5,300
2018/11/16 2,134 2,134 2,085 2,091 4,000
2018/11/15 2,083 2,131 2,080 2,115 5,500
2018/11/14 2,134 2,134 2,081 2,100 15,100
2018/11/13 2,110 2,149 2,100 2,134 12,300
2018/11/12 2,148 2,148 2,115 2,115 5,200
2018/11/09 2,167 2,168 2,139 2,148 11,000
2018/11/08 2,170 2,180 2,151 2,151 7,400
2018/11/07 2,144 2,170 2,135 2,154 12,100
2018/11/06 2,154 2,154 2,125 2,146 17,600
2018/11/05 2,072 2,072 2,030 2,054 4,200
2018/11/02 2,104 2,112 2,062 2,072 4,300
2018/11/01 2,032 2,085 2,032 2,054 3,000
2018/10/31 2,096 2,096 2,082 2,082 1,300
2018/10/30 2,014 2,092 2,014 2,086 2,400
2018/10/29 2,223 2,225 2,091 2,091 12,400
2018/10/26 2,249 2,249 2,156 2,200 4,800
2018/10/25 2,199 2,199 2,174 2,174 2,800
2018/10/24 2,224 2,224 2,209 2,209 700
2018/10/23 2,216 2,230 2,198 2,224 1,800
2018/10/22 2,210 2,210 2,210 2,210 200
2018/10/19 2,205 2,210 2,184 2,185 1,500
2018/10/18 2,205 2,211 2,196 2,196 3,600
2018/10/17 2,200 2,206 2,181 2,183 12,500
2018/10/16 2,166 2,171 2,150 2,171 4,600
2018/10/15 2,240 2,240 2,171 2,171 2,400
2018/10/12 2,189 2,199 2,171 2,199 500
2018/10/11 2,181 2,200 2,150 2,169 4,800
2018/10/10 2,210 2,210 2,210 2,210 100
2018/10/09 2,211 2,225 2,201 2,203 5,700
2018/10/05 2,230 2,230 2,200 2,205 4,700
2018/10/04 2,226 2,250 2,218 2,220 2,100
2018/10/03 2,240 2,243 2,228 2,228 1,200
2018/10/02 2,250 2,258 2,237 2,239 600
2018/10/01 2,246 2,250 2,236 2,246 2,500
2018/09/28 2,207 2,218 2,199 2,217 3,800
2018/09/27 2,175 2,225 2,170 2,203 5,000
2018/09/26 2,250 2,250 2,175 2,175 2,000
2018/09/25 2,150 2,151 2,141 2,150 3,300
2018/09/21 2,150 2,153 2,142 2,142 3,800
2018/09/20 2,153 2,194 2,148 2,148 2,400
2018/09/19 2,167 2,176 2,153 2,153 6,800
2018/09/18 2,174 2,197 2,150 2,167 2,100
2018/09/14 2,203 2,203 2,153 2,174 2,800
2018/09/13 2,167 2,180 2,150 2,180 6,200
2018/09/12 2,170 2,171 2,170 2,170 400
2018/09/11 2,200 2,200 2,170 2,170 800
2018/09/10 2,139 2,200 2,139 2,200 3,300
2018/09/07 2,130 2,146 2,121 2,130 5,900
2018/09/06 2,176 2,177 2,121 2,158 3,700
2018/09/05 2,174 2,179 2,174 2,175 500
2018/09/04 2,217 2,217 2,198 2,199 8,600
2018/09/03 2,250 2,267 2,250 2,267 600
2018/08/31 2,254 2,260 2,254 2,260 700
2018/08/30 2,255 2,259 2,232 2,254 3,400
2018/08/29 2,267 2,283 2,265 2,265 800
2018/08/28 2,283 2,294 2,283 2,294 500
2018/08/27 2,313 2,313 2,256 2,281 1,500
2018/08/24 2,214 2,314 2,214 2,263 1,100
2018/08/23 2,223 2,223 2,222 2,222 1,100
2018/08/22 2,284 2,284 2,203 2,203 2,000
2018/08/21 2,302 2,303 2,300 2,300 2,000
2018/08/20 2,302 2,302 2,302 2,302 200
2018/08/17 2,340 2,340 2,302 2,302 400
2018/08/16 2,304 2,341 2,304 2,339 4,100
2018/08/15 2,367 2,375 2,307 2,345 11,400
2018/08/14 2,306 2,321 2,305 2,321 2,300
2018/08/13 2,310 2,310 2,310 2,310 1,400
2018/08/10 2,299 2,351 2,299 2,325 5,000
2018/08/09 2,300 2,301 2,295 2,298 1,800
2018/08/08 2,300 2,310 2,293 2,301 5,000
2018/08/07 2,307 2,310 2,304 2,304 1,300
2018/08/06 2,332 2,332 2,312 2,312 2,800
2018/08/03 2,360 2,360 2,317 2,359 1,300
2018/08/02 2,358 2,358 2,358 2,358 100
2018/08/01 2,390 2,390 2,367 2,367 700
2018/07/31 2,439 2,439 2,368 2,400 3,700
2018/07/30 2,401 2,439 2,401 2,439 2,800
2018/07/27 2,426 2,427 2,400 2,401 900
2018/07/26 2,475 2,475 2,419 2,426 2,700
2018/07/25 2,428 2,431 2,413 2,425 1,300
2018/07/24 2,468 2,468 2,422 2,422 300
2018/07/23 2,397 2,463 2,397 2,458 2,700
2018/07/20 2,401 2,401 2,400 2,401 900
2018/07/19 2,385 2,438 2,385 2,408 1,000
2018/07/18 2,423 2,423 2,390 2,413 800
2018/07/17 2,366 2,405 2,366 2,397 5,500
2018/07/13 2,518 2,533 2,465 2,466 8,900
2018/07/12 2,340 2,470 2,340 2,440 5,200
2018/07/11 2,343 2,348 2,340 2,340 1,300
2018/07/10 2,278 2,343 2,278 2,343 700
2018/07/09 2,291 2,291 2,266 2,266 1,400
2018/07/06 2,263 2,284 2,261 2,261 4,900
2018/07/05 2,363 2,363 2,261 2,280 5,900
2018/07/04 2,398 2,398 2,360 2,363 3,300
2018/07/03 2,404 2,426 2,386 2,398 12,100
2018/07/02 2,431 2,431 2,400 2,427 6,600
2018/06/29 2,479 2,479 2,444 2,450 3,200
2018/06/28 2,480 2,480 2,454 2,457 600
2018/06/27 2,455 2,480 2,455 2,480 900
2018/06/26 2,425 2,455 2,425 2,450 1,900
2018/06/25 2,450 2,470 2,415 2,447 4,100
2018/06/22 2,401 2,445 2,401 2,440 3,400
2018/06/21 2,417 2,440 2,417 2,440 1,600
2018/06/20 2,415 2,460 2,393 2,413 4,800
2018/06/19 2,433 2,450 2,406 2,406 5,400
2018/06/18 2,470 2,470 2,439 2,441 8,200
2018/06/15 2,524 2,524 2,480 2,487 6,300
2018/06/14 2,550 2,551 2,521 2,524 3,600
2018/06/13 2,570 2,575 2,558 2,559 6,100
2018/06/12 2,489 2,575 2,486 2,564 12,500
2018/06/11 2,447 2,483 2,447 2,483 9,100
2018/06/08 2,410 2,439 2,410 2,439 7,100
2018/06/07 2,388 2,415 2,388 2,401 2,500
2018/06/06 2,386 2,397 2,372 2,381 3,100
2018/06/05 2,417 2,420 2,380 2,380 1,700
2018/06/04 2,388 2,417 2,372 2,417 6,000
2018/06/01 2,386 2,388 2,303 2,388 5,300
2018/05/31 2,315 2,448 2,311 2,385 10,700
2018/05/30 2,299 2,300 2,289 2,289 6,300
2018/05/29 2,310 2,320 2,271 2,320 3,600
2018/05/28 2,259 2,300 2,258 2,300 6,000
2018/05/25 2,248 2,249 2,231 2,249 2,100
2018/05/24 2,240 2,249 2,229 2,249 4,700
2018/05/23 2,250 2,250 2,224 2,240 3,000
2018/05/22 2,265 2,265 2,241 2,241 4,800
2018/05/21 2,268 2,268 2,244 2,248 4,100
2018/05/18 2,207 2,225 2,207 2,224 3,200
2018/05/17 2,208 2,213 2,202 2,207 2,500
2018/05/16 2,250 2,250 2,230 2,230 5,400
2018/05/15 2,250 2,271 2,239 2,250 15,000
2018/05/14 2,165 2,254 2,122 2,234 28,300
2018/05/11 2,157 2,168 2,150 2,167 4,800
2018/05/10 2,168 2,176 2,157 2,157 2,800
2018/05/09 2,183 2,183 2,141 2,145 2,200
2018/05/08 2,124 2,183 2,124 2,183 2,300
2018/05/07 2,159 2,159 2,130 2,140 2,700
2018/05/02 2,129 2,131 2,121 2,130 11,100
2018/05/01 2,150 2,152 2,110 2,136 8,600
2018/04/27 2,184 2,184 2,151 2,159 2,700
2018/04/26 2,194 2,194 2,160 2,185 7,600
2018/04/25 2,187 2,187 2,155 2,185 1,800
2018/04/24 2,209 2,209 2,167 2,169 3,100
2018/04/23 2,219 2,228 2,200 2,209 2,500
2018/04/20 2,209 2,228 2,195 2,219 9,000
2018/04/19 2,194 2,203 2,190 2,203 600
2018/04/18 2,189 2,217 2,187 2,188 6,500
2018/04/17 2,200 2,200 2,173 2,183 4,700
2018/04/16 2,208 2,250 2,165 2,195 20,400
2018/04/13 2,100 2,105 2,090 2,100 8,600
2018/04/12 2,045 2,090 2,040 2,090 2,900
2018/04/11 2,050 2,050 2,018 2,041 1,300
2018/04/10 2,081 2,081 2,041 2,050 2,100
2018/04/09 2,030 2,088 2,030 2,087 2,000
2018/04/06 2,055 2,088 2,052 2,055 2,100
2018/04/05 2,042 2,050 2,042 2,050 800
2018/04/04 2,040 2,050 2,040 2,042 3,900
2018/04/03 2,034 2,074 2,011 2,011 400
2018/04/02 2,064 2,064 2,030 2,030 500
2018/03/30 2,077 2,080 2,052 2,077 3,300
2018/03/29 1,990 2,042 1,990 2,042 1,100
2018/03/28 1,999 2,013 1,985 1,986 500
2018/03/27 2,002 2,020 1,974 2,018 3,600
2018/03/26 1,998 1,998 1,937 1,974 1,500
2018/03/23 2,001 2,001 1,960 1,960 3,700
2018/03/22 2,051 2,051 2,029 2,035 11,800
2018/03/20 2,070 2,072 2,047 2,065 4,500
2018/03/19 2,208 2,208 2,060 2,099 37,100
2018/03/16 2,000 2,000 1,968 1,968 4,700
2018/03/15 1,968 1,970 1,967 1,968 2,400
2018/03/14 1,962 1,980 1,962 1,970 1,700
2018/03/13 1,968 1,970 1,962 1,962 1,200
2018/03/12 1,971 1,971 1,971 1,971 700
2018/03/09 1,962 1,979 1,955 1,970 2,700
2018/03/08 1,963 1,963 1,960 1,963 1,000
2018/03/07 1,945 1,963 1,945 1,963 2,500
2018/03/06 1,984 1,984 1,920 1,963 3,200
2018/03/05 2,010 2,010 1,975 1,975 1,600
2018/03/02 2,015 2,015 2,015 2,015 200
2018/03/01 2,035 2,035 2,027 2,027 600
2018/02/28 2,082 2,082 2,034 2,040 3,200
2018/02/27 2,071 2,081 2,070 2,070 1,200
2018/02/26 2,089 2,089 2,045 2,073 1,200
2018/02/23 2,041 2,043 2,030 2,039 3,400
2018/02/22 2,070 2,070 2,040 2,040 600
2018/02/21 2,072 2,072 2,049 2,070 3,000
2018/02/20 2,098 2,099 2,098 2,099 500
2018/02/19 2,099 2,099 2,098 2,098 500
2018/02/16 2,100 2,100 2,099 2,099 500
2018/02/15 2,100 2,100 2,100 2,100 1,100
2018/02/14 2,100 2,100 2,099 2,099 800
2018/02/13 2,066 2,066 1,980 2,050 3,400
2018/02/09 2,035 2,080 2,035 2,066 2,300
2018/02/08 2,079 2,088 2,079 2,080 900
2018/02/07 2,020 2,085 2,020 2,031 2,500
2018/02/06 2,101 2,101 1,990 1,996 6,700
2018/02/05 2,110 2,114 2,105 2,113 2,200
2018/02/02 2,145 2,148 2,131 2,148 800
2018/02/01 2,138 2,146 2,125 2,145 2,900
2018/01/31 2,138 2,139 2,115 2,133 2,500
2018/01/30 2,078 2,139 2,078 2,138 3,100
2018/01/29 2,235 2,235 2,055 2,060 12,100
2018/01/26 2,160 2,195 2,156 2,195 5,700
2018/01/25 2,130 2,144 2,129 2,144 1,900
2018/01/24 2,132 2,132 2,129 2,130 1,200
2018/01/23 2,127 2,140 2,115 2,115 2,800
2018/01/22 2,130 2,149 2,127 2,127 900
2018/01/19 2,125 2,134 2,120 2,131 700
2018/01/18 2,133 2,134 2,130 2,131 500
2018/01/17 2,126 2,139 2,121 2,133 1,400
2018/01/16 2,120 2,138 2,120 2,138 1,100
2018/01/15 2,140 2,140 2,120 2,120 2,500
2018/01/12 2,124 2,125 2,115 2,123 900
2018/01/11 2,112 2,119 2,105 2,110 1,300
2018/01/10 2,111 2,123 2,111 2,120 1,100
2018/01/09 2,100 2,115 2,100 2,106 1,000
2018/01/05 2,122 2,122 2,096 2,100 1,700
2018/01/04 2,119 2,120 2,076 2,117 2,200

このページの先頭へ