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
2021/12/30 1,856 1,856 1,800 1,820 4,100
2021/12/29 1,800 1,840 1,800 1,828 1,400
2021/12/28 1,776 1,800 1,776 1,785 9,100
2021/12/27 1,807 1,808 1,775 1,785 11,000
2021/12/24 1,833 1,833 1,795 1,805 9,200
2021/12/23 1,833 1,845 1,833 1,839 1,500
2021/12/22 1,838 1,843 1,827 1,827 1,600
2021/12/21 1,840 1,840 1,831 1,835 1,400
2021/12/20 1,850 1,850 1,830 1,840 2,700
2021/12/17 1,845 1,852 1,827 1,828 5,600
2021/12/16 1,860 1,860 1,834 1,846 2,100
2021/12/15 1,850 1,852 1,825 1,847 4,300
2021/12/14 1,849 1,849 1,831 1,840 800
2021/12/13 1,827 1,840 1,827 1,831 600
2021/12/10 1,822 1,822 1,822 1,822 200
2021/12/09 1,853 1,853 1,810 1,822 2,900
2021/12/08 1,874 1,874 1,854 1,854 900
2021/12/07 1,850 1,864 1,850 1,864 4,400
2021/12/06 1,847 1,847 1,841 1,845 400
2021/12/03 1,829 1,851 1,824 1,846 5,300
2021/12/02 1,803 1,829 1,803 1,811 1,900
2021/12/01 1,823 1,848 1,820 1,830 2,200
2021/11/30 1,850 1,860 1,823 1,823 1,700
2021/11/29 1,886 1,886 1,826 1,844 2,100
2021/11/26 1,885 1,897 1,860 1,860 2,300
2021/11/25 1,969 1,969 1,863 1,868 6,700
2021/11/24 1,903 1,937 1,875 1,878 900
2021/11/22 1,885 1,899 1,885 1,898 1,300
2021/11/19 1,867 1,881 1,867 1,872 1,500
2021/11/18 1,901 1,901 1,830 1,869 7,700
2021/11/17 1,930 1,935 1,910 1,910 1,400
2021/11/16 1,923 1,935 1,923 1,930 400
2021/11/15 1,967 1,969 1,929 1,935 2,200
2021/11/12 1,924 1,940 1,924 1,940 800
2021/11/11 1,920 1,926 1,910 1,924 3,300
2021/11/10 1,920 1,927 1,915 1,915 1,800
2021/11/09 1,970 1,970 1,911 1,920 3,600
2021/11/08 1,960 1,984 1,960 1,974 400
2021/11/05 1,970 1,980 1,958 1,960 800
2021/11/04 2,000 2,002 1,971 1,971 4,100
2021/11/02 1,995 2,002 1,980 1,980 800
2021/11/01 1,999 2,003 1,974 1,976 2,200
2021/10/29 2,016 2,016 1,998 1,998 2,400
2021/10/28 1,962 2,045 1,955 2,022 14,900
2021/10/27 1,964 1,964 1,964 1,964 100
2021/10/26 1,970 1,970 1,960 1,967 1,900
2021/10/25 1,953 1,965 1,944 1,965 3,200
2021/10/22 1,970 1,970 1,950 1,958 1,400
2021/10/21 1,976 1,976 1,959 1,959 2,200
2021/10/20 1,964 1,988 1,964 1,987 1,500
2021/10/19 1,975 1,979 1,956 1,964 1,500
2021/10/18 1,990 1,996 1,922 1,980 5,200
2021/10/15 2,002 2,002 1,985 1,998 5,000
2021/10/14 1,995 2,001 1,995 2,001 300
2021/10/13 1,991 2,000 1,984 1,995 3,800
2021/10/12 1,981 2,000 1,981 2,000 800
2021/10/11 1,999 2,002 1,981 1,991 5,800
2021/10/08 1,968 1,999 1,962 1,984 4,300
2021/10/07 1,965 1,975 1,961 1,968 2,800
2021/10/06 1,964 1,966 1,950 1,953 3,300
2021/10/05 1,961 1,972 1,941 1,964 8,400
2021/10/04 1,955 1,959 1,938 1,950 6,200
2021/10/01 1,970 1,971 1,929 1,955 6,300
2021/09/30 1,967 1,967 1,960 1,965 1,500
2021/09/29 1,968 1,968 1,946 1,959 4,700
2021/09/28 1,970 1,970 1,960 1,962 1,800
2021/09/27 1,971 1,971 1,950 1,956 3,700
2021/09/24 1,945 1,950 1,935 1,940 4,400
2021/09/22 1,940 1,948 1,931 1,935 2,200
2021/09/21 1,947 1,948 1,919 1,939 4,700
2021/09/17 1,965 1,965 1,955 1,960 6,500
2021/09/16 1,980 1,997 1,965 1,965 8,200
2021/09/15 1,979 1,979 1,963 1,978 5,100
2021/09/14 1,980 1,983 1,965 1,980 4,800
2021/09/13 1,970 1,979 1,955 1,979 3,600
2021/09/10 1,972 1,981 1,970 1,970 1,300
2021/09/09 1,965 1,984 1,965 1,977 1,700
2021/09/08 1,971 1,979 1,962 1,979 3,000
2021/09/07 1,970 1,989 1,969 1,980 4,800
2021/09/06 1,985 1,985 1,970 1,970 3,000
2021/09/03 1,976 1,982 1,974 1,982 1,300
2021/09/02 1,994 1,994 1,977 1,985 1,500
2021/09/01 1,998 2,008 1,995 1,995 3,000
2021/08/31 1,989 2,025 1,975 2,007 8,100
2021/08/30 1,970 1,989 1,970 1,988 3,200
2021/08/27 1,953 1,981 1,953 1,976 4,300
2021/08/26 1,964 1,965 1,951 1,965 2,000
2021/08/25 1,964 1,964 1,942 1,959 4,200
2021/08/24 1,965 1,965 1,940 1,945 800
2021/08/23 1,960 1,960 1,955 1,958 1,600
2021/08/20 1,964 1,967 1,910 1,941 6,700
2021/08/19 1,969 1,969 1,948 1,964 2,800
2021/08/18 1,967 1,968 1,953 1,968 2,600
2021/08/17 1,961 1,967 1,938 1,967 7,500
2021/08/16 1,973 1,978 1,951 1,965 3,900
2021/08/13 1,996 1,996 1,974 1,975 9,000
2021/08/12 1,970 1,978 1,970 1,978 2,400
2021/08/11 1,951 1,965 1,940 1,951 5,600
2021/08/10 1,951 1,971 1,950 1,954 4,700
2021/08/06 1,963 1,965 1,944 1,957 4,800
2021/08/05 1,945 1,947 1,931 1,945 6,800
2021/08/04 1,944 1,949 1,935 1,944 3,700
2021/08/03 1,930 1,948 1,930 1,943 2,100
2021/08/02 1,920 1,950 1,919 1,930 2,400
2021/07/30 1,900 1,921 1,898 1,920 2,100
2021/07/29 1,890 1,901 1,890 1,900 900
2021/07/28 1,890 1,900 1,890 1,890 1,100
2021/07/27 1,902 1,902 1,887 1,887 1,100
2021/07/26 1,977 1,977 1,890 1,891 6,500
2021/07/21 1,933 1,933 1,909 1,910 2,000
2021/07/20 1,873 1,911 1,871 1,910 2,900
2021/07/19 1,920 1,920 1,865 1,904 2,300
2021/07/16 1,919 1,949 1,907 1,920 2,600
2021/07/15 1,970 1,970 1,919 1,919 18,500
2021/07/14 1,944 1,959 1,942 1,955 8,900
2021/07/13 1,941 1,946 1,926 1,946 7,000
2021/07/12 1,920 1,941 1,909 1,941 5,400
2021/07/09 1,902 1,902 1,855 1,900 6,600
2021/07/08 1,909 1,909 1,884 1,904 1,900
2021/07/07 1,893 1,908 1,893 1,907 3,500
2021/07/06 1,880 1,893 1,876 1,893 1,800
2021/07/05 1,865 1,880 1,862 1,876 4,600
2021/07/02 1,865 1,865 1,860 1,861 1,100
2021/07/01 1,865 1,865 1,850 1,850 2,900
2021/06/30 1,848 1,854 1,845 1,850 1,500
2021/06/29 1,864 1,864 1,845 1,848 1,700
2021/06/28 1,835 1,850 1,830 1,847 6,000
2021/06/25 1,845 1,845 1,829 1,845 1,600
2021/06/24 1,830 1,835 1,826 1,826 3,300
2021/06/23 1,825 1,839 1,818 1,828 3,000
2021/06/22 1,820 1,877 1,817 1,825 2,100
2021/06/21 1,835 1,835 1,814 1,815 9,900
2021/06/18 1,850 1,855 1,835 1,835 2,500
2021/06/17 1,880 1,889 1,845 1,850 7,300
2021/06/16 1,882 1,883 1,880 1,880 2,100
2021/06/15 1,858 1,900 1,858 1,882 10,800
2021/06/14 1,844 1,855 1,839 1,855 5,400
2021/06/11 1,839 1,845 1,838 1,844 4,500
2021/06/10 1,839 1,842 1,829 1,842 35,600
2021/06/09 1,838 1,838 1,828 1,836 3,200
2021/06/08 1,815 1,838 1,815 1,838 17,200
2021/06/07 1,818 1,818 1,806 1,813 4,500
2021/06/04 1,798 1,798 1,785 1,795 5,300
2021/06/03 1,778 1,783 1,768 1,783 26,000
2021/06/02 1,787 1,804 1,766 1,778 41,900
2021/06/01 1,798 1,820 1,798 1,819 5,300
2021/05/31 1,810 1,812 1,785 1,798 24,900
2021/05/28 1,833 1,836 1,775 1,789 38,600
2021/05/27 1,783 1,829 1,783 1,815 12,400
2021/05/26 1,802 1,802 1,756 1,765 24,300
2021/05/25 1,820 1,837 1,797 1,808 25,800
2021/05/24 1,799 1,844 1,781 1,843 15,200
2021/05/21 1,800 1,800 1,767 1,772 44,600
2021/05/20 1,812 1,825 1,778 1,781 30,300
2021/05/19 1,791 1,851 1,788 1,851 11,500
2021/05/18 1,810 1,815 1,792 1,795 19,600
2021/05/17 1,840 1,840 1,806 1,823 22,700
2021/05/14 1,900 1,900 1,832 1,845 63,000
2021/05/13 2,014 2,017 1,907 1,916 27,300
2021/05/12 2,040 2,040 2,012 2,030 5,200
2021/05/11 2,045 2,045 2,030 2,030 2,300
2021/05/10 2,036 2,047 2,036 2,047 2,000
2021/05/07 2,041 2,050 2,027 2,036 8,400
2021/05/06 2,050 2,057 2,040 2,041 7,800
2021/04/30 2,048 2,053 2,048 2,053 1,300
2021/04/28 2,041 2,047 2,038 2,044 5,000
2021/04/27 2,051 2,055 2,043 2,049 8,400
2021/04/26 2,060 2,064 2,060 2,064 1,700
2021/04/23 2,053 2,058 2,049 2,058 2,900
2021/04/22 2,060 2,063 2,048 2,053 5,900
2021/04/21 2,062 2,063 2,050 2,060 6,300
2021/04/20 2,097 2,097 2,063 2,063 12,400
2021/04/19 2,076 2,115 2,075 2,078 21,300
2021/04/16 2,070 2,091 2,070 2,075 3,900
2021/04/15 2,068 2,077 2,060 2,070 5,400
2021/04/14 2,069 2,077 2,068 2,074 4,900
2021/04/13 2,053 2,073 2,053 2,070 2,200
2021/04/12 2,061 2,083 2,051 2,055 10,300
2021/04/09 2,073 2,080 2,066 2,068 4,700
2021/04/08 2,085 2,094 2,074 2,078 5,100
2021/04/07 2,090 2,095 2,080 2,087 3,600
2021/04/06 2,088 2,098 2,088 2,094 1,500
2021/04/05 2,080 2,099 2,076 2,088 12,100
2021/04/02 2,080 2,091 2,076 2,085 6,300
2021/04/01 2,099 2,111 2,080 2,082 14,500
2021/03/31 2,097 2,112 2,082 2,100 11,600
2021/03/30 2,084 2,113 2,084 2,100 8,100
2021/03/29 2,150 2,165 2,147 2,147 13,200
2021/03/26 2,153 2,157 2,146 2,155 8,700
2021/03/25 2,150 2,158 2,130 2,153 17,100
2021/03/24 2,168 2,175 2,142 2,159 11,600
2021/03/23 2,164 2,170 2,150 2,156 16,500
2021/03/22 2,168 2,174 2,158 2,165 14,200
2021/03/19 2,145 2,174 2,137 2,174 5,800
2021/03/18 2,159 2,168 2,130 2,145 22,300
2021/03/17 2,123 2,144 2,123 2,144 16,600
2021/03/16 2,129 2,138 2,120 2,122 8,400
2021/03/15 2,120 2,121 2,115 2,120 11,200
2021/03/12 2,120 2,124 2,115 2,120 13,000
2021/03/11 2,118 2,132 2,111 2,132 4,700
2021/03/10 2,115 2,131 2,106 2,107 35,600
2021/03/09 2,150 2,150 2,110 2,125 17,400
2021/03/08 2,146 2,149 2,121 2,147 2,300
2021/03/05 2,101 2,132 2,100 2,117 19,400
2021/03/04 2,115 2,124 2,112 2,115 7,100
2021/03/03 2,129 2,144 2,124 2,135 16,600
2021/03/02 2,150 2,150 2,108 2,114 6,400
2021/03/01 2,120 2,174 2,112 2,125 29,100
2021/02/26 2,125 2,125 2,114 2,120 2,700
2021/02/25 2,125 2,136 2,110 2,120 7,800
2021/02/24 2,135 2,136 2,117 2,117 3,600
2021/02/22 2,125 2,149 2,123 2,123 3,600
2021/02/19 2,131 2,132 2,122 2,122 4,500
2021/02/18 2,156 2,157 2,137 2,137 3,500
2021/02/17 2,170 2,170 2,155 2,156 3,100
2021/02/16 2,171 2,172 2,141 2,164 6,300
2021/02/15 2,184 2,190 2,175 2,186 4,600
2021/02/12 2,208 2,228 2,180 2,194 3,800
2021/02/10 2,207 2,230 2,191 2,230 6,000
2021/02/09 2,189 2,232 2,189 2,207 12,000
2021/02/08 2,186 2,193 2,184 2,189 7,600
2021/02/05 2,192 2,200 2,186 2,186 2,300
2021/02/04 2,184 2,211 2,184 2,190 5,500
2021/02/03 2,181 2,181 2,167 2,178 3,500
2021/02/02 2,187 2,187 2,160 2,181 14,500
2021/02/01 2,133 2,189 2,128 2,179 9,100
2021/01/29 2,145 2,153 2,130 2,150 7,800
2021/01/28 2,137 2,152 2,130 2,131 7,900
2021/01/27 2,169 2,190 2,159 2,159 5,100
2021/01/26 2,178 2,196 2,178 2,188 3,300
2021/01/25 2,165 2,174 2,146 2,174 3,200
2021/01/22 2,130 2,145 2,130 2,143 3,500
2021/01/21 2,129 2,135 2,129 2,130 2,500
2021/01/20 2,119 2,141 2,119 2,128 1,900
2021/01/19 2,115 2,161 2,115 2,118 3,700
2021/01/18 2,150 2,150 2,126 2,126 600
2021/01/15 2,200 2,200 2,155 2,155 5,400
2021/01/14 2,227 2,227 2,195 2,195 6,400
2021/01/13 2,206 2,220 2,195 2,216 5,600
2021/01/12 2,222 2,236 2,195 2,206 6,800
2021/01/08 2,171 2,209 2,160 2,194 5,700
2021/01/07 2,147 2,183 2,147 2,170 6,500
2021/01/06 2,104 2,155 2,103 2,145 4,200
2021/01/05 2,100 2,125 2,097 2,120 3,800
2021/01/04 2,082 2,100 2,082 2,100 4,400

このページの先頭へ