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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,506 | 1,538 | 1,496 | 1,515 | 3,600 |
| 2024/04/25 | 1,518 | 1,535 | 1,508 | 1,519 | 2,200 |
| 2024/04/24 | 1,517 | 1,523 | 1,491 | 1,518 | 17,400 |
| 2024/04/23 | 1,520 | 1,520 | 1,503 | 1,509 | 2,100 |
| 2024/04/22 | 1,478 | 1,520 | 1,478 | 1,507 | 6,700 |
| 2024/04/19 | 1,520 | 1,520 | 1,471 | 1,518 | 8,700 |
| 2024/04/18 | 1,485 | 1,547 | 1,481 | 1,540 | 11,600 |
| 2024/04/17 | 1,560 | 1,560 | 1,431 | 1,524 | 14,300 |
| 2024/04/16 | 1,591 | 1,591 | 1,541 | 1,559 | 6,100 |
| 2024/04/15 | 1,590 | 1,605 | 1,590 | 1,598 | 11,400 |
| 2024/04/12 | 1,602 | 1,602 | 1,589 | 1,590 | 4,400 |
| 2024/04/11 | 1,593 | 1,603 | 1,585 | 1,585 | 8,100 |
| 2024/04/10 | 1,597 | 1,597 | 1,577 | 1,592 | 5,800 |
| 2024/04/09 | 1,600 | 1,600 | 1,573 | 1,594 | 8,700 |
| 2024/04/08 | 1,595 | 1,606 | 1,568 | 1,590 | 13,500 |
| 2024/04/05 | 1,550 | 1,566 | 1,521 | 1,562 | 6,400 |
| 2024/04/04 | 1,565 | 1,577 | 1,515 | 1,553 | 7,900 |
| 2024/04/03 | 1,531 | 1,599 | 1,510 | 1,549 | 38,600 |
| 2024/04/02 | 1,484 | 1,500 | 1,484 | 1,498 | 2,000 |
| 2024/04/01 | 1,497 | 1,500 | 1,484 | 1,484 | 6,300 |
| 2024/03/29 | 1,497 | 1,500 | 1,482 | 1,499 | 4,700 |
| 2024/03/28 | 1,498 | 1,499 | 1,475 | 1,497 | 5,800 |
| 2024/03/27 | 1,502 | 1,523 | 1,502 | 1,511 | 3,100 |
| 2024/03/26 | 1,505 | 1,517 | 1,502 | 1,502 | 5,300 |
| 2024/03/25 | 1,499 | 1,533 | 1,490 | 1,520 | 3,500 |
| 2024/03/22 | 1,505 | 1,505 | 1,495 | 1,500 | 2,300 |
| 2024/03/21 | 1,498 | 1,509 | 1,470 | 1,475 | 5,300 |
| 2024/03/19 | 1,482 | 1,485 | 1,450 | 1,478 | 7,400 |
| 2024/03/18 | 1,482 | 1,504 | 1,482 | 1,487 | 3,800 |
| 2024/03/15 | 1,505 | 1,507 | 1,492 | 1,492 | 3,000 |
| 2024/03/14 | 1,502 | 1,502 | 1,488 | 1,495 | 2,800 |
| 2024/03/13 | 1,503 | 1,517 | 1,495 | 1,495 | 2,000 |
| 2024/03/12 | 1,502 | 1,514 | 1,500 | 1,500 | 2,000 |
| 2024/03/11 | 1,505 | 1,506 | 1,495 | 1,495 | 1,800 |
| 2024/03/08 | 1,504 | 1,507 | 1,499 | 1,506 | 2,600 |
| 2024/03/07 | 1,506 | 1,506 | 1,496 | 1,500 | 1,100 |
| 2024/03/06 | 1,503 | 1,506 | 1,485 | 1,506 | 3,300 |
| 2024/03/05 | 1,506 | 1,510 | 1,499 | 1,503 | 3,200 |
| 2024/03/04 | 1,507 | 1,507 | 1,481 | 1,506 | 5,600 |
| 2024/03/01 | 1,511 | 1,527 | 1,494 | 1,501 | 3,000 |
| 2024/02/29 | 1,528 | 1,537 | 1,524 | 1,535 | 3,500 |
| 2024/02/28 | 1,528 | 1,539 | 1,510 | 1,532 | 7,100 |
| 2024/02/27 | 1,515 | 1,529 | 1,515 | 1,528 | 5,400 |
| 2024/02/26 | 1,530 | 1,555 | 1,502 | 1,505 | 8,400 |
| 2024/02/22 | 1,509 | 1,524 | 1,505 | 1,520 | 3,100 |
| 2024/02/21 | 1,520 | 1,525 | 1,506 | 1,509 | 7,300 |
| 2024/02/20 | 1,504 | 1,533 | 1,504 | 1,520 | 4,600 |
| 2024/02/19 | 1,490 | 1,515 | 1,490 | 1,510 | 9,500 |
| 2024/02/16 | 1,500 | 1,510 | 1,486 | 1,500 | 8,700 |
| 2024/02/15 | 1,515 | 1,515 | 1,480 | 1,490 | 5,800 |
| 2024/02/14 | 1,511 | 1,515 | 1,498 | 1,515 | 7,700 |
| 2024/02/13 | 1,520 | 1,523 | 1,502 | 1,519 | 5,600 |
| 2024/02/09 | 1,526 | 1,526 | 1,504 | 1,504 | 5,600 |
| 2024/02/08 | 1,545 | 1,545 | 1,502 | 1,521 | 6,600 |
| 2024/02/07 | 1,518 | 1,547 | 1,517 | 1,541 | 13,400 |
| 2024/02/06 | 1,519 | 1,535 | 1,504 | 1,518 | 11,300 |
| 2024/02/05 | 1,558 | 1,558 | 1,467 | 1,499 | 74,400 |
| 2024/02/02 | 1,558 | 1,558 | 1,545 | 1,550 | 6,500 |
| 2024/02/01 | 1,568 | 1,568 | 1,541 | 1,553 | 6,200 |
| 2024/01/31 | 1,550 | 1,558 | 1,546 | 1,556 | 11,800 |
| 2024/01/30 | 1,579 | 1,579 | 1,539 | 1,546 | 13,400 |
| 2024/01/29 | 1,570 | 1,575 | 1,523 | 1,539 | 31,700 |
| 2024/01/26 | 1,587 | 1,587 | 1,539 | 1,567 | 37,900 |
| 2024/01/25 | 1,533 | 1,589 | 1,532 | 1,576 | 31,900 |
| 2024/01/24 | 1,530 | 1,533 | 1,512 | 1,522 | 7,600 |
| 2024/01/23 | 1,555 | 1,555 | 1,494 | 1,526 | 28,400 |
| 2024/01/22 | 1,451 | 1,559 | 1,451 | 1,521 | 76,700 |
| 2024/01/19 | 1,450 | 1,496 | 1,442 | 1,492 | 44,400 |
| 2024/01/18 | 1,422 | 1,500 | 1,420 | 1,493 | 41,800 |
| 2024/01/17 | 1,393 | 1,457 | 1,391 | 1,446 | 45,300 |
| 2024/01/16 | 1,371 | 1,407 | 1,369 | 1,396 | 22,700 |
| 2024/01/15 | 1,379 | 1,390 | 1,374 | 1,388 | 26,700 |
| 2024/01/12 | 1,382 | 1,409 | 1,377 | 1,393 | 20,700 |
| 2024/01/11 | 1,379 | 1,381 | 1,375 | 1,381 | 4,300 |
| 2024/01/10 | 1,368 | 1,377 | 1,365 | 1,377 | 12,500 |
| 2024/01/09 | 1,365 | 1,368 | 1,362 | 1,365 | 10,600 |
| 2024/01/05 | 1,367 | 1,368 | 1,363 | 1,365 | 15,700 |
| 2024/01/04 | 1,366 | 1,368 | 1,361 | 1,365 | 19,700 |