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
2019/12/30 2,146 2,162 2,146 2,155 4,800
2019/12/27 2,120 2,165 2,108 2,139 4,600
2019/12/26 2,103 2,129 2,097 2,114 9,400
2019/12/25 2,081 2,090 2,072 2,080 1,500
2019/12/24 2,070 2,089 2,066 2,081 1,800
2019/12/23 2,064 2,074 2,064 2,074 1,000
2019/12/20 2,072 2,072 2,046 2,060 3,100
2019/12/19 2,067 2,073 2,065 2,073 1,800
2019/12/18 2,082 2,090 2,045 2,065 3,000
2019/12/17 2,082 2,095 2,082 2,091 1,700
2019/12/16 2,079 2,090 2,075 2,082 7,900
2019/12/13 1,987 2,050 1,980 2,042 20,000
2019/12/12 1,983 1,983 1,966 1,977 4,900
2019/12/11 1,986 1,986 1,964 1,976 8,200
2019/12/10 1,984 1,985 1,976 1,985 4,100
2019/12/09 1,950 1,967 1,950 1,967 3,700
2019/12/06 1,900 1,935 1,890 1,935 12,400
2019/12/05 1,916 1,916 1,899 1,903 5,300
2019/12/04 1,910 1,916 1,897 1,916 4,200
2019/12/03 1,900 1,913 1,900 1,902 3,100
2019/12/02 1,908 1,912 1,900 1,907 2,500
2019/11/29 1,890 1,902 1,885 1,900 3,500
2019/11/28 1,895 1,899 1,881 1,899 2,600
2019/11/27 1,882 1,902 1,880 1,895 2,400
2019/11/26 1,877 1,880 1,850 1,879 4,500
2019/11/25 1,865 1,870 1,860 1,864 1,900
2019/11/22 1,856 1,865 1,850 1,855 6,900
2019/11/21 1,860 1,881 1,838 1,855 8,700
2019/11/20 1,925 1,925 1,866 1,884 3,900
2019/11/19 1,930 1,930 1,911 1,911 2,000
2019/11/18 1,941 1,941 1,922 1,935 1,700
2019/11/15 1,937 1,937 1,927 1,934 1,700
2019/11/14 1,940 1,950 1,926 1,937 1,500
2019/11/13 1,943 1,950 1,938 1,938 900
2019/11/12 1,927 1,949 1,927 1,943 2,500
2019/11/11 1,925 1,935 1,923 1,923 1,000
2019/11/08 1,916 1,925 1,916 1,923 1,000
2019/11/07 1,920 1,920 1,913 1,918 1,100
2019/11/06 1,945 1,945 1,918 1,921 2,300
2019/11/05 1,990 1,990 1,936 1,937 4,800
2019/11/01 1,913 1,920 1,900 1,910 3,200
2019/10/31 1,973 1,973 1,953 1,953 4,200
2019/10/30 1,853 1,980 1,850 1,973 18,400
2019/10/29 1,850 1,860 1,850 1,860 3,700
2019/10/28 1,860 1,862 1,851 1,860 3,800
2019/10/25 1,853 1,860 1,853 1,860 1,100
2019/10/24 1,850 1,852 1,850 1,852 400
2019/10/23 1,831 1,850 1,831 1,850 1,000
2019/10/21 1,853 1,860 1,853 1,860 700
2019/10/18 1,854 1,854 1,849 1,849 1,000
2019/10/17 1,842 1,842 1,842 1,842 100
2019/10/16 1,860 1,860 1,857 1,859 1,300
2019/10/15 1,856 1,857 1,837 1,857 3,200
2019/10/11 1,850 1,856 1,849 1,856 1,100
2019/10/10 1,840 1,850 1,840 1,850 1,500
2019/10/09 1,830 1,839 1,830 1,839 500
2019/10/08 1,830 1,839 1,829 1,830 1,500
2019/10/07 1,830 1,840 1,830 1,830 1,200
2019/10/04 1,826 1,830 1,826 1,830 1,000
2019/10/03 1,832 1,834 1,831 1,831 500
2019/10/02 1,823 1,840 1,800 1,840 1,700
2019/10/01 1,826 1,840 1,826 1,840 1,900
2019/09/30 1,858 1,858 1,848 1,849 1,100
2019/09/27 1,849 1,849 1,832 1,848 600
2019/09/26 1,859 1,860 1,842 1,842 2,000
2019/09/25 1,849 1,854 1,841 1,852 1,700
2019/09/24 1,822 1,847 1,799 1,847 7,900
2019/09/20 1,802 1,803 1,781 1,801 5,000
2019/09/19 1,774 1,778 1,762 1,762 1,300
2019/09/18 1,769 1,769 1,752 1,769 900
2019/09/17 1,760 1,769 1,760 1,769 1,700
2019/09/13 1,795 1,795 1,765 1,774 3,300
2019/09/12 1,757 1,757 1,747 1,755 2,700
2019/09/11 1,716 1,718 1,706 1,718 800
2019/09/10 1,701 1,704 1,700 1,704 1,600
2019/09/09 1,700 1,700 1,688 1,694 800
2019/09/06 1,702 1,705 1,702 1,702 600
2019/09/05 1,709 1,709 1,692 1,698 1,200
2019/09/04 1,697 1,709 1,680 1,709 2,400
2019/09/03 1,697 1,704 1,697 1,700 800
2019/09/02 1,710 1,712 1,692 1,697 1,800
2019/08/30 1,720 1,723 1,706 1,710 1,900
2019/08/29 1,690 1,717 1,690 1,716 1,800
2019/08/28 1,705 1,719 1,703 1,719 500
2019/08/27 1,711 1,712 1,705 1,705 1,400
2019/08/26 1,746 1,746 1,719 1,720 2,800
2019/08/23 1,767 1,767 1,745 1,747 2,800
2019/08/22 1,750 1,750 1,750 1,750 600
2019/08/21 1,750 1,758 1,750 1,752 1,800
2019/08/20 1,733 1,749 1,733 1,749 800
2019/08/19 1,734 1,746 1,734 1,746 300
2019/08/16 1,729 1,734 1,727 1,734 300
2019/08/15 1,736 1,736 1,734 1,736 2,200
2019/08/14 1,737 1,740 1,736 1,740 1,200
2019/08/13 1,741 1,741 1,725 1,736 1,300
2019/08/09 1,724 1,748 1,710 1,748 2,700
2019/08/08 1,705 1,706 1,705 1,706 600
2019/08/07 1,710 1,713 1,700 1,703 1,200
2019/08/06 1,712 1,730 1,695 1,710 2,400
2019/08/05 1,739 1,754 1,725 1,725 1,900
2019/08/02 1,761 1,761 1,740 1,754 500
2019/08/01 1,673 1,782 1,673 1,761 4,100
2019/07/31 1,838 1,853 1,635 1,700 23,500
2019/07/30 1,840 1,840 1,830 1,835 1,800
2019/07/29 1,840 1,843 1,838 1,838 600
2019/07/26 1,840 1,840 1,826 1,830 3,000
2019/07/25 1,842 1,844 1,832 1,832 2,200
2019/07/24 1,845 1,845 1,842 1,842 300
2019/07/23 1,841 1,850 1,841 1,845 1,000
2019/07/22 1,854 1,854 1,848 1,848 500
2019/07/19 1,822 1,855 1,822 1,848 2,200
2019/07/18 1,853 1,853 1,813 1,813 1,400
2019/07/17 1,885 1,885 1,845 1,853 2,000
2019/07/16 1,894 1,899 1,871 1,886 5,300
2019/07/12 1,903 1,918 1,881 1,899 12,500
2019/07/11 1,848 1,892 1,848 1,892 6,400
2019/07/10 1,805 1,839 1,805 1,839 3,600
2019/07/09 1,790 1,807 1,780 1,807 6,100
2019/07/08 1,766 1,790 1,766 1,784 5,100
2019/07/05 1,744 1,760 1,744 1,756 3,200
2019/07/04 1,731 1,750 1,721 1,748 7,000
2019/07/03 1,730 1,738 1,723 1,730 4,300
2019/07/02 1,735 1,743 1,725 1,737 7,000
2019/07/01 1,740 1,740 1,730 1,733 4,400
2019/06/28 1,740 1,740 1,723 1,733 2,900
2019/06/27 1,714 1,750 1,714 1,742 2,200
2019/06/26 1,704 1,710 1,704 1,705 1,300
2019/06/25 1,695 1,695 1,598 1,679 3,100
2019/06/24 1,716 1,716 1,690 1,698 10,800
2019/06/21 1,768 1,768 1,730 1,736 3,200
2019/06/20 1,768 1,775 1,760 1,763 2,900
2019/06/19 1,759 1,774 1,759 1,766 1,200
2019/06/18 1,762 1,772 1,740 1,759 4,600
2019/06/17 1,758 1,762 1,755 1,762 3,000
2019/06/14 1,750 1,750 1,736 1,746 2,000
2019/06/13 1,717 1,734 1,713 1,732 3,900
2019/06/12 1,724 1,745 1,716 1,716 4,600
2019/06/11 1,703 1,733 1,702 1,733 4,800
2019/06/10 1,709 1,728 1,681 1,700 4,300
2019/06/07 1,636 1,700 1,636 1,700 13,600
2019/06/06 1,635 1,648 1,626 1,627 3,900
2019/06/05 1,579 1,635 1,571 1,635 9,600
2019/06/04 1,570 1,580 1,562 1,579 3,200
2019/06/03 1,564 1,578 1,556 1,569 4,100
2019/05/31 1,550 1,568 1,550 1,564 6,700
2019/05/30 1,524 1,547 1,505 1,547 2,600
2019/05/29 1,540 1,540 1,521 1,521 600
2019/05/28 1,507 1,548 1,500 1,548 4,500
2019/05/27 1,501 1,520 1,497 1,500 7,400
2019/05/24 1,502 1,514 1,487 1,491 4,800
2019/05/23 1,543 1,543 1,490 1,510 2,900
2019/05/22 1,574 1,574 1,540 1,555 2,400
2019/05/21 1,575 1,575 1,557 1,574 2,200
2019/05/20 1,588 1,588 1,551 1,564 4,300
2019/05/17 1,584 1,584 1,551 1,569 4,300
2019/05/16 1,586 1,586 1,532 1,579 9,300
2019/05/15 1,444 1,588 1,411 1,549 26,400
2019/05/14 1,352 1,398 1,351 1,386 11,300
2019/05/13 1,430 1,477 1,430 1,435 14,200
2019/05/10 1,485 1,515 1,450 1,490 41,300
2019/05/09 1,632 1,632 1,590 1,605 10,500
2019/05/08 1,647 1,648 1,633 1,633 3,800
2019/05/07 1,640 1,649 1,639 1,648 4,700
2019/04/26 1,650 1,650 1,640 1,650 5,900
2019/04/25 1,642 1,652 1,641 1,652 2,100
2019/04/24 1,648 1,669 1,641 1,649 1,900
2019/04/23 1,673 1,683 1,646 1,646 4,300
2019/04/22 1,685 1,686 1,658 1,669 2,500
2019/04/19 1,680 1,684 1,672 1,672 2,700
2019/04/18 1,687 1,692 1,687 1,692 600
2019/04/17 1,684 1,693 1,680 1,687 2,400
2019/04/16 1,695 1,695 1,691 1,695 12,400
2019/04/15 1,714 1,714 1,692 1,692 3,100
2019/04/12 1,691 1,698 1,679 1,698 1,200
2019/04/11 1,680 1,680 1,660 1,679 1,900
2019/04/10 1,660 1,660 1,649 1,659 2,000
2019/04/09 1,682 1,683 1,656 1,656 11,400
2019/04/08 1,724 1,725 1,645 1,680 9,800
2019/04/05 1,716 1,723 1,708 1,708 2,600
2019/04/04 1,708 1,716 1,702 1,716 2,100
2019/04/03 1,708 1,708 1,700 1,705 500
2019/04/02 1,705 1,710 1,700 1,708 1,500
2019/04/01 1,692 1,708 1,692 1,703 1,400
2019/03/29 1,702 1,702 1,683 1,700 2,300
2019/03/28 1,704 1,704 1,675 1,703 3,600
2019/03/27 1,665 1,686 1,663 1,680 6,900
2019/03/26 1,698 1,714 1,685 1,705 8,300
2019/03/25 1,700 1,700 1,683 1,698 4,100
2019/03/22 1,725 1,727 1,710 1,711 4,200
2019/03/20 1,716 1,734 1,716 1,728 1,800
2019/03/19 1,710 1,710 1,703 1,710 600
2019/03/18 1,715 1,719 1,701 1,708 1,200
2019/03/15 1,724 1,724 1,672 1,708 4,300
2019/03/14 1,737 1,737 1,680 1,715 8,800
2019/03/13 1,740 1,740 1,714 1,714 2,900
2019/03/12 1,734 1,743 1,730 1,740 2,000
2019/03/11 1,775 1,775 1,731 1,731 7,100
2019/03/08 1,752 1,752 1,710 1,739 2,400
2019/03/07 1,784 1,784 1,753 1,754 2,200
2019/03/06 1,778 1,778 1,756 1,758 1,800
2019/03/05 1,790 1,790 1,773 1,773 1,700
2019/03/04 1,803 1,803 1,769 1,790 1,500
2019/03/01 1,814 1,819 1,750 1,763 2,900
2019/02/28 1,845 1,845 1,799 1,800 4,600
2019/02/27 1,850 1,850 1,820 1,822 2,700
2019/02/26 1,869 1,869 1,859 1,859 900
2019/02/25 1,840 1,846 1,832 1,832 2,100
2019/02/21 1,818 1,835 1,816 1,835 900
2019/02/20 1,833 1,833 1,825 1,832 600
2019/02/19 1,835 1,836 1,812 1,833 1,900
2019/02/18 1,839 1,839 1,835 1,835 400
2019/02/15 1,835 1,835 1,811 1,811 2,700
2019/02/14 1,829 1,835 1,802 1,809 4,300
2019/02/13 1,809 1,854 1,809 1,825 1,900
2019/02/12 1,839 1,860 1,800 1,806 2,700
2019/02/08 1,846 1,846 1,833 1,833 800
2019/02/07 1,870 1,870 1,856 1,866 1,500
2019/02/06 1,852 1,874 1,851 1,874 1,700
2019/02/05 1,874 1,874 1,832 1,859 1,600
2019/02/04 1,832 1,860 1,832 1,850 2,500
2019/02/01 1,897 1,897 1,840 1,840 1,400
2019/01/31 1,883 1,883 1,879 1,879 800
2019/01/30 1,872 1,872 1,829 1,865 3,000
2019/01/29 1,909 1,934 1,872 1,872 2,600
2019/01/28 1,883 1,933 1,877 1,933 1,500
2019/01/25 1,880 1,883 1,877 1,883 300
2019/01/24 1,837 1,879 1,837 1,868 1,600
2019/01/23 1,860 1,860 1,820 1,836 700
2019/01/22 1,871 1,871 1,870 1,870 300
2019/01/21 1,900 1,938 1,872 1,872 1,600
2019/01/18 1,860 1,888 1,855 1,868 900
2019/01/17 1,864 1,892 1,862 1,862 1,000
2019/01/16 1,883 1,899 1,847 1,863 10,300
2019/01/15 1,993 1,993 1,926 1,963 2,200
2019/01/11 1,920 1,986 1,920 1,930 4,100
2019/01/10 1,896 1,958 1,895 1,924 1,500
2019/01/09 1,875 1,934 1,866 1,901 2,100
2019/01/08 1,994 1,994 1,875 1,880 3,400
2019/01/07 1,793 1,954 1,793 1,954 4,400
2019/01/04 1,738 1,793 1,707 1,786 4,400

このページの先頭へ