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
2020/12/30 2,070 2,080 2,061 2,061 4,300
2020/12/29 2,074 2,074 2,067 2,067 800
2020/12/28 2,051 2,074 2,047 2,050 5,900
2020/12/25 2,065 2,073 2,050 2,051 2,600
2020/12/24 2,050 2,053 2,045 2,050 3,600
2020/12/23 2,050 2,057 2,047 2,050 4,300
2020/12/22 2,041 2,058 2,041 2,042 2,400
2020/12/21 2,068 2,073 2,050 2,050 1,100
2020/12/18 2,036 2,050 2,036 2,049 3,800
2020/12/17 2,038 2,070 2,038 2,050 5,400
2020/12/16 2,075 2,075 2,031 2,037 10,800
2020/12/15 2,087 2,090 2,066 2,075 6,400
2020/12/14 2,083 2,087 2,075 2,087 5,400
2020/12/11 2,068 2,082 2,063 2,082 2,900
2020/12/10 2,033 2,059 2,033 2,059 4,600
2020/12/09 2,025 2,035 2,020 2,035 1,700
2020/12/08 2,030 2,031 2,020 2,020 4,600
2020/12/07 2,020 2,030 2,020 2,020 5,200
2020/12/04 2,030 2,032 2,020 2,020 28,100
2020/12/03 2,037 2,040 2,029 2,031 7,000
2020/12/02 2,030 2,050 2,030 2,037 3,300
2020/12/01 2,040 2,045 2,030 2,030 3,300
2020/11/30 2,069 2,069 2,030 2,030 4,600
2020/11/27 2,032 2,040 2,015 2,029 5,500
2020/11/26 2,079 2,079 2,030 2,032 4,800
2020/11/25 2,045 2,050 2,040 2,040 3,000
2020/11/24 2,027 2,037 2,020 2,020 8,600
2020/11/20 2,048 2,048 2,013 2,025 1,500
2020/11/19 2,084 2,084 2,022 2,022 4,100
2020/11/18 2,080 2,080 2,072 2,080 2,000
2020/11/17 2,081 2,081 2,070 2,080 2,300
2020/11/16 2,089 2,090 2,079 2,090 25,100
2020/11/13 2,082 2,100 2,058 2,089 4,000
2020/11/12 2,106 2,110 2,050 2,073 6,800
2020/11/11 2,098 2,104 2,095 2,095 4,900
2020/11/10 2,122 2,124 2,095 2,095 4,100
2020/11/09 2,122 2,169 2,102 2,102 2,400
2020/11/06 2,110 2,137 2,096 2,096 3,400
2020/11/05 2,115 2,146 2,110 2,110 2,500
2020/11/04 2,090 2,180 2,090 2,113 5,200
2020/11/02 2,098 2,101 2,071 2,084 5,400
2020/10/30 2,025 2,044 2,009 2,044 14,000
2020/10/29 2,195 2,300 1,950 1,950 32,300
2020/10/28 2,226 2,234 2,205 2,217 3,500
2020/10/27 2,234 2,280 2,234 2,260 2,400
2020/10/26 2,316 2,316 2,256 2,260 5,500
2020/10/23 2,355 2,355 2,323 2,324 2,300
2020/10/22 2,336 2,354 2,326 2,327 2,300
2020/10/21 2,333 2,360 2,333 2,345 2,000
2020/10/20 2,327 2,348 2,327 2,333 700
2020/10/19 2,335 2,359 2,320 2,320 1,700
2020/10/16 2,339 2,367 2,335 2,335 1,500
2020/10/15 2,420 2,420 2,337 2,368 5,900
2020/10/14 2,389 2,420 2,350 2,410 6,000
2020/10/13 2,415 2,452 2,360 2,423 12,800
2020/10/12 2,301 2,370 2,295 2,365 12,000
2020/10/09 2,279 2,279 2,260 2,273 1,800
2020/10/08 2,259 2,269 2,240 2,262 2,600
2020/10/07 2,291 2,291 2,251 2,258 3,100
2020/10/06 2,293 2,295 2,275 2,294 3,400
2020/10/05 2,280 2,280 2,255 2,280 6,400
2020/10/02 2,278 2,284 2,250 2,280 4,600
2020/09/30 2,230 2,280 2,230 2,240 3,900
2020/09/29 2,239 2,240 2,216 2,225 3,300
2020/09/28 2,271 2,271 2,231 2,231 2,800
2020/09/25 2,210 2,290 2,210 2,221 3,600
2020/09/24 2,239 2,250 2,219 2,219 3,900
2020/09/23 2,243 2,243 2,220 2,230 1,800
2020/09/18 2,176 2,225 2,176 2,225 4,000
2020/09/17 2,198 2,198 2,162 2,176 2,000
2020/09/16 2,174 2,175 2,151 2,151 1,600
2020/09/15 2,200 2,200 2,159 2,188 3,600
2020/09/14 2,220 2,231 2,200 2,212 3,100
2020/09/11 2,233 2,250 2,123 2,201 10,800
2020/09/10 2,284 2,284 2,230 2,230 4,200
2020/09/09 2,193 2,291 2,192 2,284 8,700
2020/09/08 2,208 2,243 2,195 2,243 3,800
2020/09/07 2,170 2,222 2,170 2,212 5,200
2020/09/04 2,145 2,188 2,145 2,165 2,400
2020/09/03 2,148 2,215 2,145 2,175 6,900
2020/09/02 2,145 2,165 2,139 2,139 4,100
2020/09/01 2,127 2,160 2,104 2,144 6,300
2020/08/31 2,179 2,179 2,118 2,133 3,800
2020/08/28 2,110 2,196 2,100 2,112 8,300
2020/08/27 2,110 2,110 2,092 2,100 1,700
2020/08/26 2,135 2,135 2,103 2,110 2,800
2020/08/25 2,125 2,145 2,060 2,110 3,600
2020/08/24 2,122 2,127 2,035 2,125 3,300
2020/08/21 2,100 2,115 2,093 2,111 3,000
2020/08/20 2,099 2,105 2,082 2,094 2,300
2020/08/19 2,100 2,100 2,086 2,100 2,000
2020/08/18 2,100 2,100 2,081 2,100 1,800
2020/08/17 2,093 2,110 2,093 2,093 1,500
2020/08/14 2,106 2,106 2,066 2,093 2,400
2020/08/13 2,099 2,134 2,076 2,080 3,400
2020/08/12 2,059 2,100 2,059 2,095 2,700
2020/08/11 2,041 2,063 2,041 2,059 2,500
2020/08/07 2,016 2,059 2,013 2,036 1,400
2020/08/06 2,008 2,015 2,008 2,008 1,700
2020/08/05 2,000 2,021 2,000 2,005 1,900
2020/08/04 2,020 2,039 1,982 2,000 15,700
2020/08/03 2,097 2,112 2,003 2,030 23,300
2020/07/31 1,999 2,169 1,982 2,047 22,900
2020/07/30 2,020 2,020 1,980 1,983 3,200
2020/07/29 2,010 2,011 1,994 2,010 6,400
2020/07/28 2,005 2,011 1,997 1,997 2,200
2020/07/27 2,000 2,013 1,992 2,005 5,700
2020/07/22 2,010 2,012 1,975 2,000 4,700
2020/07/21 2,002 2,011 1,990 2,011 1,300
2020/07/20 1,985 2,035 1,975 2,002 2,700
2020/07/17 2,005 2,012 1,985 1,985 2,000
2020/07/16 1,994 2,010 1,994 2,005 600
2020/07/15 2,020 2,035 1,987 2,000 16,500
2020/07/14 1,992 1,995 1,973 1,980 8,300
2020/07/13 1,980 1,991 1,956 1,988 4,600
2020/07/10 1,976 1,980 1,973 1,973 2,900
2020/07/09 1,978 1,981 1,974 1,976 2,300
2020/07/08 1,965 1,980 1,955 1,955 5,900
2020/07/07 1,986 1,999 1,960 1,980 7,600
2020/07/06 1,940 2,015 1,935 2,015 4,900
2020/07/03 1,988 2,007 1,946 1,954 8,200
2020/07/02 2,052 2,052 2,000 2,000 2,600
2020/07/01 2,140 2,140 2,050 2,052 6,600
2020/06/30 2,145 2,151 2,132 2,139 3,300
2020/06/29 2,219 2,219 2,135 2,135 6,700
2020/06/26 2,209 2,228 2,189 2,221 4,100
2020/06/25 2,220 2,220 2,192 2,216 2,600
2020/06/24 2,149 2,220 2,140 2,220 4,300
2020/06/23 2,112 2,165 2,112 2,135 6,000
2020/06/22 2,073 2,080 2,032 2,080 2,200
2020/06/19 2,040 2,040 2,022 2,024 1,700
2020/06/18 2,069 2,069 2,030 2,052 1,100
2020/06/17 2,080 2,080 2,048 2,048 1,500
2020/06/16 2,010 2,073 2,010 2,055 3,300
2020/06/15 1,981 2,000 1,981 1,995 3,400
2020/06/12 1,971 1,993 1,969 1,993 3,500
2020/06/11 2,010 2,015 1,999 2,015 3,100
2020/06/10 1,999 2,014 1,999 2,013 2,500
2020/06/09 2,010 2,010 1,999 1,999 1,500
2020/06/08 2,003 2,009 1,990 2,006 2,500
2020/06/05 1,988 2,010 1,988 1,999 3,000
2020/06/04 1,990 1,990 1,980 1,988 2,200
2020/06/03 1,976 1,995 1,972 1,987 2,400
2020/06/02 1,998 1,998 1,990 1,990 300
2020/06/01 1,998 1,999 1,963 1,980 4,000
2020/05/29 1,960 1,990 1,960 1,987 3,500
2020/05/28 1,970 1,975 1,952 1,960 1,600
2020/05/27 1,960 1,967 1,953 1,960 1,000
2020/05/26 2,009 2,009 1,951 1,953 3,700
2020/05/25 1,950 1,976 1,950 1,972 2,900
2020/05/22 2,009 2,009 1,975 1,975 1,600
2020/05/21 2,018 2,020 1,976 2,009 3,400
2020/05/20 1,981 2,024 1,976 2,019 3,900
2020/05/19 2,014 2,043 1,981 1,981 1,700
2020/05/18 1,980 2,060 1,966 2,030 8,700
2020/05/15 1,926 1,980 1,913 1,940 17,100
2020/05/14 1,683 1,980 1,665 1,834 17,600
2020/05/13 1,687 1,700 1,672 1,672 2,500
2020/05/12 1,700 1,712 1,686 1,708 1,400
2020/05/11 1,635 1,668 1,635 1,668 4,100
2020/05/08 1,620 1,625 1,620 1,623 700
2020/05/07 1,601 1,612 1,599 1,612 2,500
2020/05/01 1,602 1,609 1,602 1,609 1,200
2020/04/30 1,629 1,629 1,598 1,620 4,400
2020/04/28 1,610 1,610 1,588 1,600 1,500
2020/04/27 1,610 1,620 1,598 1,611 4,800
2020/04/24 1,591 1,606 1,591 1,600 1,600
2020/04/23 1,646 1,659 1,567 1,608 2,000
2020/04/22 1,617 1,618 1,616 1,616 600
2020/04/21 1,597 1,610 1,586 1,586 2,100
2020/04/20 1,601 1,609 1,600 1,600 1,800
2020/04/17 1,590 1,608 1,590 1,608 1,200
2020/04/16 1,601 1,601 1,587 1,590 600
2020/04/15 1,622 1,644 1,611 1,611 2,600
2020/04/14 1,601 1,616 1,596 1,603 1,400
2020/04/13 1,595 1,622 1,581 1,604 2,100
2020/04/10 1,621 1,621 1,594 1,602 1,000
2020/04/09 1,620 1,620 1,580 1,585 900
2020/04/08 1,600 1,626 1,586 1,626 1,600
2020/04/07 1,610 1,610 1,598 1,605 500
2020/04/06 1,598 1,598 1,558 1,594 1,700
2020/04/03 1,638 1,638 1,609 1,610 1,800
2020/04/02 1,611 1,619 1,610 1,615 1,100
2020/04/01 1,680 1,680 1,613 1,613 2,100
2020/03/31 1,729 1,729 1,663 1,680 3,100
2020/03/30 1,680 1,680 1,603 1,660 3,400
2020/03/27 1,720 1,759 1,720 1,746 1,500
2020/03/26 1,708 1,708 1,693 1,699 4,800
2020/03/25 1,697 1,739 1,682 1,706 1,600
2020/03/24 1,677 1,681 1,639 1,641 3,300
2020/03/23 1,575 1,679 1,570 1,631 2,900
2020/03/19 1,730 1,730 1,575 1,575 2,400
2020/03/18 1,620 1,725 1,600 1,682 3,200
2020/03/17 1,499 1,644 1,499 1,588 3,100
2020/03/16 1,604 1,642 1,544 1,545 1,700
2020/03/13 1,505 1,540 1,461 1,524 31,300
2020/03/12 1,667 1,667 1,600 1,619 11,300
2020/03/11 1,768 1,768 1,689 1,691 5,000
2020/03/10 1,600 1,784 1,582 1,733 10,000
2020/03/09 1,718 1,739 1,654 1,668 4,000
2020/03/06 1,850 1,863 1,770 1,770 3,700
2020/03/05 1,890 1,910 1,863 1,863 1,400
2020/03/04 1,850 1,900 1,850 1,885 1,200
2020/03/03 1,900 1,936 1,860 1,860 2,300
2020/03/02 1,829 1,893 1,829 1,892 7,500
2020/02/28 1,876 1,900 1,810 1,827 9,900
2020/02/27 1,980 1,980 1,942 1,956 2,800
2020/02/26 2,000 2,000 1,959 1,978 4,300
2020/02/25 1,936 2,036 1,936 2,014 2,900
2020/02/21 2,090 2,090 2,060 2,066 1,100
2020/02/20 2,100 2,100 2,063 2,095 1,800
2020/02/19 2,080 2,095 2,080 2,095 600
2020/02/18 2,097 2,106 2,060 2,060 1,200
2020/02/17 2,110 2,119 2,056 2,114 6,300
2020/02/14 2,173 2,173 2,134 2,134 4,900
2020/02/13 2,155 2,172 2,155 2,165 2,100
2020/02/12 2,106 2,179 2,100 2,140 3,400
2020/02/10 2,092 2,115 2,080 2,100 2,000
2020/02/07 2,096 2,124 2,079 2,079 9,800
2020/02/06 2,086 2,086 2,062 2,082 4,800
2020/02/05 2,050 2,063 2,050 2,060 4,400
2020/02/04 2,031 2,043 2,031 2,042 2,900
2020/02/03 2,003 2,059 2,003 2,057 4,600
2020/01/31 2,090 2,090 2,008 2,074 10,000
2020/01/30 2,170 2,170 1,976 2,073 40,100
2020/01/29 2,120 2,240 2,120 2,170 8,500
2020/01/28 2,110 2,118 2,091 2,114 3,200
2020/01/27 2,150 2,150 2,100 2,116 8,600
2020/01/24 2,210 2,210 2,164 2,181 6,300
2020/01/23 2,245 2,248 2,202 2,216 6,300
2020/01/22 2,260 2,294 2,246 2,252 9,600
2020/01/21 2,233 2,264 2,230 2,260 15,200
2020/01/20 2,230 2,260 2,223 2,230 12,300
2020/01/17 2,168 2,230 2,166 2,205 5,600
2020/01/16 2,175 2,177 2,164 2,164 1,400
2020/01/15 2,176 2,180 2,171 2,177 5,300
2020/01/14 2,185 2,186 2,175 2,177 5,100
2020/01/10 2,162 2,174 2,158 2,174 3,300
2020/01/09 2,152 2,174 2,152 2,162 1,700
2020/01/08 2,170 2,170 2,103 2,132 6,300
2020/01/07 2,165 2,209 2,165 2,175 8,500
2020/01/06 2,144 2,164 2,117 2,163 4,500

このページの先頭へ