3420 (株)ケー・エフ・シー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,301 | 1,332 | 1,265 | 1,280 | 10,300 | 1,280 |
| 2025-04-03 | 1,296 | 1,303 | 1,287 | 1,303 | 7,700 | 1,303 |
| 2025-04-02 | 1,320 | 1,320 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2025-04-01 | 1,313 | 1,330 | 1,312 | 1,327 | 1,100 | 1,327 |
| 2025-03-31 | 1,330 | 1,337 | 1,300 | 1,337 | 9,100 | 1,337 |
| 2025-03-28 | 1,337 | 1,347 | 1,312 | 1,347 | 5,100 | 1,347 |
| 2025-03-27 | 1,365 | 1,369 | 1,361 | 1,362 | 2,000 | 1,362 |
| 2025-03-26 | 1,360 | 1,366 | 1,359 | 1,360 | 2,300 | 1,360 |
| 2025-03-25 | 1,352 | 1,358 | 1,348 | 1,356 | 2,700 | 1,356 |
| 2025-03-24 | 1,350 | 1,359 | 1,350 | 1,350 | 3,800 | 1,350 |
| 2025-03-21 | 1,345 | 1,358 | 1,330 | 1,346 | 3,600 | 1,346 |
| 2025-03-19 | 1,335 | 1,346 | 1,330 | 1,335 | 8,100 | 1,335 |
| 2025-03-18 | 1,339 | 1,342 | 1,328 | 1,337 | 5,500 | 1,337 |
| 2025-03-17 | 1,322 | 1,327 | 1,320 | 1,320 | 2,700 | 1,320 |
| 2025-03-14 | 1,320 | 1,322 | 1,313 | 1,322 | 4,200 | 1,322 |
| 2025-03-13 | 1,306 | 1,315 | 1,303 | 1,315 | 1,800 | 1,315 |
| 2025-03-12 | 1,300 | 1,306 | 1,296 | 1,300 | 4,700 | 1,300 |
| 2025-03-11 | 1,291 | 1,300 | 1,286 | 1,300 | 6,200 | 1,300 |
| 2025-03-10 | 1,300 | 1,306 | 1,295 | 1,300 | 14,400 | 1,300 |
| 2025-03-07 | 1,302 | 1,307 | 1,300 | 1,307 | 1,600 | 1,307 |
| 2025-03-06 | 1,301 | 1,301 | 1,301 | 1,301 | 200 | 1,301 |
| 2025-03-05 | 1,295 | 1,307 | 1,293 | 1,300 | 3,600 | 1,300 |
| 2025-03-04 | 1,302 | 1,318 | 1,296 | 1,301 | 14,500 | 1,301 |
| 2025-03-03 | 1,320 | 1,324 | 1,315 | 1,319 | 6,700 | 1,319 |
| 2025-02-28 | 1,325 | 1,326 | 1,316 | 1,321 | 3,200 | 1,321 |
| 2025-02-27 | 1,303 | 1,327 | 1,300 | 1,325 | 6,400 | 1,325 |
| 2025-02-26 | 1,299 | 1,301 | 1,287 | 1,301 | 2,500 | 1,301 |
| 2025-02-25 | 1,281 | 1,306 | 1,281 | 1,285 | 5,900 | 1,285 |
| 2025-02-21 | 1,292 | 1,292 | 1,278 | 1,284 | 7,400 | 1,284 |
| 2025-02-20 | 1,285 | 1,288 | 1,285 | 1,287 | 2,200 | 1,287 |
| 2025-02-19 | 1,278 | 1,298 | 1,278 | 1,298 | 6,800 | 1,298 |
| 2025-02-18 | 1,288 | 1,289 | 1,275 | 1,276 | 2,300 | 1,276 |
| 2025-02-17 | 1,284 | 1,300 | 1,284 | 1,289 | 1,300 | 1,289 |
| 2025-02-14 | 1,299 | 1,300 | 1,275 | 1,275 | 6,300 | 1,275 |
| 2025-02-13 | 1,276 | 1,294 | 1,273 | 1,294 | 4,700 | 1,294 |
| 2025-02-12 | 1,276 | 1,287 | 1,270 | 1,270 | 4,300 | 1,270 |
| 2025-02-10 | 1,274 | 1,277 | 1,267 | 1,272 | 6,700 | 1,272 |
| 2025-02-07 | 1,240 | 1,272 | 1,240 | 1,260 | 9,500 | 1,260 |
| 2025-02-06 | 1,237 | 1,254 | 1,237 | 1,241 | 4,300 | 1,241 |
| 2025-02-05 | 1,240 | 1,247 | 1,237 | 1,243 | 6,500 | 1,243 |
| 2025-02-04 | 1,252 | 1,256 | 1,239 | 1,241 | 6,300 | 1,241 |
| 2025-02-03 | 1,255 | 1,272 | 1,241 | 1,247 | 3,400 | 1,247 |
| 2025-01-31 | 1,272 | 1,274 | 1,252 | 1,252 | 3,300 | 1,252 |
| 2025-01-30 | 1,255 | 1,273 | 1,253 | 1,264 | 4,700 | 1,264 |
| 2025-01-29 | 1,250 | 1,254 | 1,248 | 1,248 | 600 | 1,248 |
| 2025-01-28 | 1,252 | 1,275 | 1,242 | 1,242 | 16,600 | 1,242 |
| 2025-01-27 | 1,273 | 1,273 | 1,248 | 1,252 | 5,300 | 1,252 |
| 2025-01-24 | 1,241 | 1,244 | 1,235 | 1,244 | 800 | 1,244 |
| 2025-01-23 | 1,235 | 1,235 | 1,226 | 1,235 | 3,400 | 1,235 |
| 2025-01-22 | 1,223 | 1,233 | 1,220 | 1,227 | 5,100 | 1,227 |
| 2025-01-21 | 1,241 | 1,241 | 1,220 | 1,224 | 8,500 | 1,224 |
| 2025-01-20 | 1,230 | 1,239 | 1,221 | 1,223 | 6,200 | 1,223 |
| 2025-01-17 | 1,241 | 1,251 | 1,219 | 1,227 | 8,200 | 1,227 |
| 2025-01-16 | 1,258 | 1,258 | 1,231 | 1,245 | 6,300 | 1,245 |
| 2025-01-15 | 1,268 | 1,268 | 1,240 | 1,251 | 12,200 | 1,251 |
| 2025-01-14 | 1,269 | 1,269 | 1,262 | 1,266 | 3,800 | 1,266 |
| 2025-01-10 | 1,276 | 1,280 | 1,268 | 1,269 | 1,700 | 1,269 |
| 2025-01-09 | 1,280 | 1,300 | 1,268 | 1,268 | 4,500 | 1,268 |
| 2025-01-08 | 1,282 | 1,282 | 1,260 | 1,268 | 5,500 | 1,268 |
| 2025-01-07 | 1,280 | 1,283 | 1,276 | 1,281 | 3,700 | 1,281 |
| 2025-01-06 | 1,295 | 1,300 | 1,282 | 1,287 | 1,600 | 1,287 |
分割・併合履歴 ： なし