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 |