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
2015/12/30 2,249 2,257 2,195 2,257 7,200
2015/12/29 2,190 2,218 2,153 2,218 7,400
2015/12/28 2,090 2,190 2,046 2,188 10,700
2015/12/25 2,089 2,113 2,069 2,099 11,600
2015/12/24 2,152 2,161 2,116 2,116 16,800
2015/12/22 2,200 2,200 2,146 2,146 11,300
2015/12/21 2,200 2,200 2,167 2,200 12,600
2015/12/18 2,280 2,280 2,201 2,220 12,000
2015/12/17 2,279 2,310 2,241 2,292 9,400
2015/12/16 2,196 2,320 2,196 2,223 31,200
2015/12/15 2,308 2,308 2,193 2,193 20,600
2015/12/14 2,263 2,313 2,263 2,312 23,900
2015/12/11 2,390 2,401 2,362 2,363 11,300
2015/12/10 2,398 2,428 2,398 2,401 5,000
2015/12/09 2,418 2,418 2,398 2,398 7,500
2015/12/08 2,425 2,444 2,410 2,418 6,400
2015/12/07 2,450 2,450 2,423 2,425 8,200
2015/12/04 2,429 2,444 2,420 2,432 7,200
2015/12/03 2,462 2,500 2,439 2,473 9,600
2015/12/02 2,531 2,531 2,458 2,486 8,600
2015/12/01 2,520 2,550 2,500 2,518 6,300
2015/11/30 2,550 2,550 2,510 2,527 4,700
2015/11/27 2,545 2,550 2,501 2,533 8,000
2015/11/26 2,457 2,534 2,444 2,519 9,600
2015/11/25 2,435 2,435 2,405 2,407 6,400
2015/11/24 2,453 2,475 2,441 2,441 10,900
2015/11/20 2,499 2,499 2,450 2,451 8,600
2015/11/19 2,498 2,500 2,428 2,499 11,500
2015/11/18 2,540 2,606 2,458 2,460 43,000
2015/11/17 2,371 2,514 2,371 2,499 24,800
2015/11/16 2,340 2,367 2,316 2,360 16,500
2015/11/13 2,460 2,468 2,402 2,402 17,300
2015/11/12 2,502 2,553 2,455 2,485 9,400
2015/11/11 2,520 2,529 2,500 2,501 15,300
2015/11/10 2,556 2,595 2,555 2,560 12,500
2015/11/09 2,624 2,624 2,551 2,580 22,200
2015/11/06 2,663 2,663 2,616 2,626 5,500
2015/11/05 2,726 2,751 2,665 2,685 8,500
2015/11/04 2,675 2,749 2,660 2,735 14,200
2015/11/02 2,606 2,725 2,545 2,725 28,800
2015/10/30 2,796 2,850 2,648 2,725 47,500
2015/10/29 2,995 3,020 2,760 2,796 71,300
2015/10/28 2,961 3,135 2,952 3,065 30,900
2015/10/27 3,035 3,065 2,961 2,961 34,900
2015/10/26 3,230 3,270 3,010 3,090 53,200
2015/10/23 3,320 3,350 3,180 3,300 43,300
2015/10/22 3,040 3,245 3,030 3,245 45,100
2015/10/21 3,000 3,120 2,975 3,035 31,000
2015/10/20 2,902 2,990 2,902 2,970 15,600
2015/10/19 2,900 2,970 2,850 2,905 25,800
2015/10/16 2,900 2,936 2,894 2,900 13,500
2015/10/15 2,886 2,886 2,820 2,869 9,600
2015/10/14 2,880 2,910 2,850 2,885 8,000
2015/10/13 2,885 2,955 2,820 2,925 24,800
2015/10/09 2,795 2,911 2,775 2,885 24,200
2015/10/08 2,777 2,798 2,735 2,784 12,800
2015/10/07 2,749 2,750 2,682 2,750 6,300
2015/10/06 2,717 2,778 2,690 2,700 10,300
2015/10/05 2,575 2,689 2,575 2,667 9,300
2015/10/02 2,585 2,622 2,585 2,615 6,500
2015/10/01 2,640 2,640 2,575 2,630 17,400
2015/09/30 2,649 2,649 2,585 2,639 5,400
2015/09/29 2,650 2,650 2,565 2,600 11,800
2015/09/28 2,735 2,741 2,680 2,680 4,600
2015/09/25 2,670 2,709 2,590 2,660 9,600
2015/09/24 2,685 2,710 2,662 2,690 3,900
2015/09/18 2,643 2,765 2,560 2,755 13,900
2015/09/17 2,678 2,727 2,619 2,644 7,600
2015/09/16 2,624 2,681 2,551 2,678 14,300
2015/09/15 2,700 2,700 2,605 2,624 7,900
2015/09/14 2,777 2,780 2,585 2,697 30,900
2015/09/11 2,565 2,777 2,553 2,777 23,500
2015/09/10 2,502 2,626 2,401 2,620 26,100
2015/09/09 2,636 2,636 2,520 2,570 14,900
2015/09/08 2,601 2,630 2,500 2,510 31,500
2015/09/07 2,495 2,689 2,450 2,557 54,600
2015/09/04 2,619 2,619 2,386 2,495 81,600
2015/09/03 2,859 2,900 2,545 2,569 98,900
2015/09/02 2,813 3,000 2,796 2,796 56,700
2015/09/01 3,200 3,200 2,850 2,963 95,700
2015/08/31 2,860 3,300 2,728 3,290 108,400
2015/08/28 2,650 2,890 2,550 2,869 197,700
2015/08/27 2,465 2,469 2,370 2,390 29,100
2015/08/26 2,303 2,380 2,215 2,365 23,500
2015/08/25 2,226 2,450 2,100 2,203 40,300
2015/08/24 2,490 2,649 2,161 2,276 88,700
2015/08/21 2,600 2,740 2,502 2,584 62,300
2015/08/20 2,394 2,747 2,360 2,620 101,300
2015/08/19 2,395 2,420 2,350 2,406 24,600
2015/08/18 2,450 2,458 2,360 2,395 30,800
2015/08/17 2,550 2,556 2,430 2,430 32,300
2015/08/14 2,411 2,510 2,410 2,498 27,400
2015/08/13 2,455 2,498 2,310 2,461 36,600
2015/08/12 2,500 2,523 2,420 2,485 50,200
2015/08/11 2,467 2,467 2,329 2,420 49,800
2015/08/10 2,380 2,630 2,315 2,500 103,900
2015/08/07 2,150 2,579 2,130 2,297 278,600
2015/08/06 2,026 2,190 2,026 2,130 50,400
2015/08/05 1,950 2,020 1,950 2,020 15,700
2015/08/04 2,030 2,030 1,964 2,000 16,000
2015/08/03 2,090 2,090 1,940 2,040 57,100
2015/07/31 1,749 2,119 1,734 2,060 202,000
2015/07/30 1,738 1,738 1,709 1,719 1,700
2015/07/29 1,729 1,729 1,710 1,715 1,600
2015/07/28 1,700 1,739 1,700 1,730 3,500
2015/07/27 1,770 1,770 1,720 1,720 2,700
2015/07/24 1,710 1,732 1,710 1,730 500
2015/07/23 1,735 1,767 1,720 1,730 3,400
2015/07/22 1,711 1,744 1,711 1,727 1,400
2015/07/21 1,760 1,760 1,726 1,749 3,300
2015/07/17 1,774 1,775 1,700 1,757 8,800
2015/07/16 1,780 1,780 1,750 1,754 3,000
2015/07/15 1,800 1,800 1,765 1,780 9,600
2015/07/14 1,779 1,789 1,700 1,769 8,600
2015/07/13 1,728 1,768 1,725 1,768 3,700
2015/07/10 1,702 1,737 1,700 1,720 8,300
2015/07/09 1,770 1,770 1,620 1,701 23,800
2015/07/08 1,810 1,810 1,775 1,796 7,000
2015/07/07 1,816 1,829 1,816 1,828 1,200
2015/07/06 1,809 1,848 1,800 1,806 4,700
2015/07/03 1,813 1,818 1,797 1,809 5,100
2015/07/02 1,808 1,828 1,808 1,823 1,000
2015/07/01 1,806 1,829 1,801 1,820 2,100
2015/06/30 1,803 1,839 1,803 1,810 2,900
2015/06/29 1,801 1,826 1,801 1,812 6,300
2015/06/26 1,820 1,857 1,802 1,857 9,700
2015/06/25 1,825 1,833 1,825 1,825 1,600
2015/06/24 1,858 1,858 1,822 1,825 1,500
2015/06/23 1,809 1,826 1,809 1,821 3,200
2015/06/22 1,850 1,850 1,821 1,825 3,100
2015/06/19 1,835 1,848 1,825 1,827 2,900
2015/06/18 1,835 1,855 1,835 1,836 3,800
2015/06/17 1,860 1,870 1,843 1,850 3,600
2015/06/16 1,870 1,870 1,854 1,868 1,000
2015/06/15 1,880 1,880 1,861 1,861 4,000
2015/06/12 1,870 1,890 1,854 1,880 5,800
2015/06/11 1,850 1,865 1,847 1,856 2,500
2015/06/10 1,850 1,860 1,840 1,841 2,600
2015/06/09 1,830 1,849 1,829 1,845 5,100
2015/06/08 1,850 1,859 1,830 1,830 2,800
2015/06/05 1,840 1,869 1,827 1,827 5,000
2015/06/04 1,850 1,859 1,830 1,830 2,700
2015/06/03 1,830 1,849 1,820 1,831 3,100
2015/06/02 1,864 1,864 1,842 1,848 6,000
2015/06/01 1,853 1,860 1,853 1,855 4,200
2015/05/29 1,890 1,890 1,853 1,856 3,100
2015/05/28 1,866 1,906 1,842 1,853 3,200
2015/05/27 1,845 1,900 1,842 1,857 7,700
2015/05/26 1,868 1,875 1,850 1,862 5,600
2015/05/25 1,925 1,935 1,863 1,876 5,500
2015/05/22 1,861 1,963 1,823 1,922 21,100
2015/05/21 1,863 1,874 1,810 1,821 10,600
2015/05/20 1,860 1,869 1,810 1,858 11,000
2015/05/19 1,800 1,830 1,795 1,810 16,600
2015/05/18 1,935 1,970 1,800 1,800 45,000
2015/05/15 2,104 2,104 1,930 1,935 37,300
2015/05/14 2,100 2,112 2,084 2,105 4,600
2015/05/13 2,100 2,160 2,025 2,095 16,400
2015/05/12 1,970 2,149 1,950 2,105 61,500
2015/05/11 2,254 2,254 1,878 1,997 75,900
2015/05/08 2,233 2,250 2,161 2,196 19,000
2015/05/07 2,350 2,350 2,250 2,256 84,400
2015/05/01 2,076 2,099 2,048 2,088 6,000
2015/04/30 2,075 2,075 2,043 2,056 5,100
2015/04/28 2,150 2,150 2,073 2,091 16,200
2015/04/27 2,030 2,130 2,016 2,130 24,400
2015/04/24 2,018 2,033 2,015 2,015 4,200
2015/04/23 2,030 2,030 2,012 2,016 2,400
2015/04/22 2,019 2,031 2,012 2,021 3,000
2015/04/21 2,028 2,028 2,007 2,019 2,700
2015/04/20 2,010 2,028 2,008 2,008 3,900
2015/04/17 2,050 2,050 2,021 2,030 3,100
2015/04/16 2,010 2,056 2,010 2,029 1,700
2015/04/15 2,068 2,068 2,018 2,018 6,300
2015/04/14 2,069 2,069 2,048 2,050 4,300
2015/04/13 2,040 2,065 2,033 2,046 6,600
2015/04/10 2,028 2,037 2,008 2,024 6,100
2015/04/09 2,005 2,020 2,001 2,006 5,600
2015/04/08 2,009 2,014 1,997 1,998 4,100
2015/04/07 1,994 2,008 1,979 1,986 6,000
2015/04/06 2,029 2,029 1,986 1,995 5,100
2015/04/03 1,988 2,020 1,988 2,010 4,300
2015/04/02 2,020 2,048 1,991 1,991 16,600
2015/04/01 2,079 2,079 2,001 2,048 14,800
2015/03/31 2,090 2,150 2,063 2,079 6,800
2015/03/30 2,080 2,095 2,053 2,090 3,900
2015/03/27 2,063 2,154 2,063 2,106 4,200
2015/03/26 2,164 2,164 2,110 2,123 5,200
2015/03/25 2,145 2,179 2,145 2,146 5,900
2015/03/24 2,139 2,165 2,131 2,165 5,100
2015/03/23 2,130 2,145 2,125 2,139 4,400
2015/03/20 2,112 2,176 2,100 2,130 8,600
2015/03/19 2,103 2,139 2,101 2,110 11,200
2015/03/18 2,140 2,140 2,100 2,102 8,700
2015/03/17 2,190 2,190 2,110 2,114 12,500
2015/03/16 2,088 2,159 2,052 2,159 15,900
2015/03/13 2,072 2,096 2,044 2,050 8,600
2015/03/12 2,063 2,068 2,050 2,068 3,500
2015/03/11 2,040 2,100 2,037 2,063 5,200
2015/03/10 2,059 2,076 2,032 2,070 9,000
2015/03/09 2,063 2,180 2,059 2,059 19,300
2015/03/06 2,069 2,120 2,056 2,102 5,500
2015/03/05 2,080 2,103 2,055 2,069 14,100
2015/03/04 2,081 2,102 2,070 2,080 18,200
2015/03/03 2,202 2,245 2,131 2,131 23,200
2015/03/02 2,235 2,240 2,188 2,238 11,500
2015/02/27 2,238 2,256 2,231 2,231 4,100
2015/02/26 2,268 2,269 2,226 2,237 6,200
2015/02/25 2,214 2,279 2,214 2,232 7,000
2015/02/24 2,264 2,264 2,217 2,230 4,200
2015/02/23 2,248 2,250 2,220 2,239 3,500
2015/02/20 2,238 2,258 2,221 2,249 3,600
2015/02/19 2,253 2,280 2,240 2,254 4,800
2015/02/18 2,245 2,298 2,230 2,230 4,700
2015/02/17 2,161 2,228 2,157 2,218 3,800
2015/02/16 2,250 2,270 2,161 2,161 18,900
2015/02/13 2,343 2,500 2,251 2,295 36,300
2015/02/12 2,416 2,450 2,400 2,443 7,800
2015/02/10 2,449 2,450 2,353 2,450 14,200
2015/02/09 2,275 2,499 2,266 2,450 21,000
2015/02/06 2,211 2,290 2,200 2,272 9,100
2015/02/05 2,204 2,220 2,150 2,220 9,500
2015/02/04 2,223 2,298 2,131 2,215 19,600
2015/02/03 2,449 2,449 2,230 2,240 42,900
2015/02/02 2,600 2,614 2,367 2,473 142,700
2015/01/30 2,162 2,275 2,090 2,275 50,500
2015/01/29 2,102 2,133 2,053 2,112 20,100
2015/01/28 2,090 2,146 2,022 2,125 13,700
2015/01/27 2,160 2,165 2,022 2,094 30,000
2015/01/26 1,866 2,098 1,785 2,073 62,000
2015/01/23 1,829 1,874 1,792 1,827 26,800
2015/01/22 1,821 1,850 1,770 1,798 25,200
2015/01/21 1,920 1,920 1,800 1,814 20,200
2015/01/20 1,890 1,907 1,865 1,865 23,700
2015/01/19 2,055 2,055 1,870 1,900 31,300
2015/01/16 1,960 2,027 1,950 1,989 13,000
2015/01/15 2,079 2,079 1,971 2,030 24,400
2015/01/14 2,068 2,080 2,005 2,035 10,600
2015/01/13 2,057 2,087 2,040 2,068 8,800
2015/01/09 2,196 2,196 2,046 2,057 19,000
2015/01/08 2,095 2,168 2,078 2,130 11,700
2015/01/07 2,056 2,094 2,035 2,056 6,600
2015/01/06 2,073 2,099 2,038 2,043 12,700
2015/01/05 2,100 2,179 2,067 2,123 7,300

このページの先頭へ