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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,622 | 1,647 | 1,615 | 1,647 | 3,600 |
| 2026/03/10 | 1,623 | 1,650 | 1,570 | 1,610 | 23,000 |
| 2026/03/09 | 1,600 | 1,613 | 1,574 | 1,605 | 16,100 |
| 2026/03/06 | 1,615 | 1,681 | 1,605 | 1,620 | 7,600 |
| 2026/03/05 | 1,583 | 1,638 | 1,583 | 1,615 | 8,900 |
| 2026/03/04 | 1,630 | 1,638 | 1,600 | 1,600 | 12,100 |
| 2026/03/03 | 1,681 | 1,683 | 1,632 | 1,632 | 5,500 |
| 2026/03/02 | 1,711 | 1,720 | 1,690 | 1,692 | 14,000 |
| 2026/02/27 | 1,692 | 1,724 | 1,680 | 1,724 | 9,500 |
| 2026/02/26 | 1,683 | 1,688 | 1,670 | 1,682 | 7,200 |
| 2026/02/25 | 1,655 | 1,686 | 1,651 | 1,661 | 21,800 |
| 2026/02/24 | 1,647 | 1,654 | 1,630 | 1,649 | 4,100 |
| 2026/02/20 | 1,636 | 1,650 | 1,610 | 1,631 | 2,600 |
| 2026/02/19 | 1,613 | 1,641 | 1,610 | 1,636 | 5,200 |
| 2026/02/18 | 1,593 | 1,615 | 1,590 | 1,605 | 4,300 |
| 2026/02/17 | 1,601 | 1,602 | 1,593 | 1,593 | 3,100 |
| 2026/02/16 | 1,607 | 1,610 | 1,582 | 1,601 | 5,400 |
| 2026/02/13 | 1,627 | 1,627 | 1,605 | 1,606 | 4,100 |
| 2026/02/12 | 1,641 | 1,641 | 1,615 | 1,622 | 3,000 |
| 2026/02/10 | 1,625 | 1,625 | 1,603 | 1,622 | 3,000 |
| 2026/02/09 | 1,603 | 1,612 | 1,600 | 1,612 | 5,000 |
| 2026/02/06 | 1,602 | 1,633 | 1,580 | 1,593 | 14,300 |
| 2026/02/05 | 1,599 | 1,618 | 1,598 | 1,602 | 3,300 |
| 2026/02/04 | 1,616 | 1,625 | 1,589 | 1,591 | 8,400 |
| 2026/02/03 | 1,618 | 1,636 | 1,615 | 1,630 | 2,300 |
| 2026/02/02 | 1,606 | 1,661 | 1,599 | 1,616 | 3,800 |
| 2026/01/30 | 1,620 | 1,620 | 1,591 | 1,591 | 9,600 |
| 2026/01/29 | 1,638 | 1,638 | 1,608 | 1,612 | 2,400 |
| 2026/01/28 | 1,607 | 1,642 | 1,607 | 1,625 | 4,800 |
| 2026/01/27 | 1,633 | 1,633 | 1,607 | 1,626 | 2,300 |
| 2026/01/26 | 1,627 | 1,630 | 1,607 | 1,622 | 6,000 |
| 2026/01/23 | 1,649 | 1,649 | 1,621 | 1,634 | 5,600 |
| 2026/01/22 | 1,639 | 1,640 | 1,605 | 1,640 | 8,100 |
| 2026/01/21 | 1,627 | 1,627 | 1,595 | 1,621 | 7,300 |
| 2026/01/20 | 1,658 | 1,658 | 1,627 | 1,631 | 6,000 |
| 2026/01/19 | 1,652 | 1,653 | 1,600 | 1,653 | 10,100 |
| 2026/01/16 | 1,598 | 1,705 | 1,595 | 1,649 | 67,300 |
| 2026/01/15 | 1,580 | 1,594 | 1,563 | 1,594 | 14,100 |
| 2026/01/14 | 1,554 | 1,567 | 1,549 | 1,564 | 16,000 |
| 2026/01/13 | 1,565 | 1,565 | 1,545 | 1,545 | 24,300 |
| 2026/01/09 | 1,564 | 1,564 | 1,556 | 1,559 | 3,300 |
| 2026/01/08 | 1,565 | 1,570 | 1,561 | 1,563 | 13,300 |
| 2026/01/07 | 1,568 | 1,568 | 1,561 | 1,565 | 6,100 |
| 2026/01/06 | 1,563 | 1,575 | 1,556 | 1,562 | 8,200 |
| 2026/01/05 | 1,575 | 1,576 | 1,558 | 1,567 | 2,300 |