3420 (株)ケー・エフ・シー の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 1,278 | 1,293 | 1,276 | 1,290 | 1,400 | 1,290 |
| 2023-03-29 | 1,279 | 1,289 | 1,279 | 1,289 | 1,700 | 1,289 |
| 2023-03-28 | 1,296 | 1,296 | 1,277 | 1,279 | 1,500 | 1,279 |
| 2023-03-27 | 1,296 | 1,296 | 1,282 | 1,295 | 6,700 | 1,295 |
| 2023-03-24 | 1,288 | 1,288 | 1,280 | 1,280 | 1,300 | 1,280 |
| 2023-03-23 | 1,279 | 1,298 | 1,261 | 1,298 | 3,800 | 1,298 |
| 2023-03-22 | 1,274 | 1,305 | 1,274 | 1,275 | 2,400 | 1,275 |
| 2023-03-20 | 1,272 | 1,280 | 1,271 | 1,274 | 2,500 | 1,274 |
| 2023-03-17 | 1,278 | 1,298 | 1,275 | 1,282 | 1,600 | 1,282 |
| 2023-03-16 | 1,284 | 1,291 | 1,264 | 1,267 | 68,100 | 1,267 |
| 2023-03-15 | 1,315 | 1,315 | 1,285 | 1,293 | 5,800 | 1,293 |
| 2023-03-14 | 1,305 | 1,326 | 1,266 | 1,307 | 12,900 | 1,307 |
| 2023-03-13 | 1,330 | 1,330 | 1,306 | 1,309 | 4,800 | 1,309 |
| 2023-03-10 | 1,331 | 1,350 | 1,321 | 1,346 | 13,100 | 1,346 |
| 2023-03-09 | 1,323 | 1,332 | 1,314 | 1,332 | 7,200 | 1,332 |
| 2023-03-08 | 1,312 | 1,321 | 1,303 | 1,321 | 7,500 | 1,321 |
| 2023-03-07 | 1,315 | 1,317 | 1,312 | 1,312 | 1,300 | 1,312 |
| 2023-03-06 | 1,315 | 1,322 | 1,303 | 1,307 | 6,300 | 1,307 |
| 2023-03-03 | 1,300 | 1,321 | 1,300 | 1,308 | 6,600 | 1,308 |
| 2023-03-02 | 1,286 | 1,325 | 1,286 | 1,300 | 7,600 | 1,300 |
| 2023-03-01 | 1,302 | 1,305 | 1,284 | 1,286 | 9,800 | 1,286 |
| 2023-02-28 | 1,323 | 1,323 | 1,302 | 1,302 | 10,600 | 1,302 |
| 2023-02-27 | 1,317 | 1,317 | 1,307 | 1,314 | 1,300 | 1,314 |
| 2023-02-24 | 1,315 | 1,315 | 1,308 | 1,314 | 2,400 | 1,314 |
| 2023-02-22 | 1,305 | 1,315 | 1,305 | 1,313 | 4,900 | 1,313 |
| 2023-02-21 | 1,315 | 1,316 | 1,304 | 1,313 | 5,700 | 1,313 |
| 2023-02-20 | 1,301 | 1,312 | 1,301 | 1,307 | 3,600 | 1,307 |
| 2023-02-17 | 1,294 | 1,307 | 1,294 | 1,302 | 3,800 | 1,302 |
| 2023-02-16 | 1,299 | 1,301 | 1,299 | 1,301 | 600 | 1,301 |
| 2023-02-15 | 1,311 | 1,315 | 1,292 | 1,298 | 8,400 | 1,298 |
| 2023-02-14 | 1,302 | 1,309 | 1,286 | 1,300 | 9,800 | 1,300 |
| 2023-02-13 | 1,308 | 1,308 | 1,290 | 1,300 | 4,700 | 1,300 |
| 2023-02-10 | 1,301 | 1,312 | 1,298 | 1,307 | 9,700 | 1,307 |
| 2023-02-09 | 1,299 | 1,301 | 1,290 | 1,301 | 3,400 | 1,301 |
| 2023-02-08 | 1,290 | 1,314 | 1,290 | 1,297 | 6,700 | 1,297 |
| 2023-02-07 | 1,273 | 1,287 | 1,273 | 1,283 | 4,800 | 1,283 |
| 2023-02-06 | 1,270 | 1,289 | 1,257 | 1,282 | 14,300 | 1,282 |
| 2023-02-03 | 1,250 | 1,274 | 1,235 | 1,251 | 17,600 | 1,251 |
| 2023-02-02 | 1,268 | 1,276 | 1,245 | 1,247 | 2,800 | 1,247 |
| 2023-02-01 | 1,261 | 1,286 | 1,251 | 1,268 | 9,600 | 1,268 |
| 2023-01-31 | 1,250 | 1,264 | 1,245 | 1,261 | 2,300 | 1,261 |
| 2023-01-30 | 1,228 | 1,242 | 1,223 | 1,242 | 5,800 | 1,242 |
| 2023-01-27 | 1,222 | 1,228 | 1,214 | 1,223 | 2,200 | 1,223 |
| 2023-01-26 | 1,208 | 1,222 | 1,208 | 1,212 | 6,500 | 1,212 |
| 2023-01-25 | 1,217 | 1,222 | 1,208 | 1,217 | 4,400 | 1,217 |
| 2023-01-24 | 1,205 | 1,221 | 1,205 | 1,217 | 2,500 | 1,217 |
| 2023-01-23 | 1,212 | 1,224 | 1,206 | 1,208 | 4,600 | 1,208 |
| 2023-01-20 | 1,210 | 1,217 | 1,210 | 1,217 | 600 | 1,217 |
| 2023-01-19 | 1,223 | 1,223 | 1,206 | 1,206 | 2,100 | 1,206 |
| 2023-01-18 | 1,226 | 1,230 | 1,217 | 1,220 | 3,300 | 1,220 |
| 2023-01-17 | 1,226 | 1,226 | 1,215 | 1,221 | 1,200 | 1,221 |
| 2023-01-16 | 1,217 | 1,219 | 1,202 | 1,218 | 1,700 | 1,218 |
| 2023-01-13 | 1,226 | 1,226 | 1,208 | 1,209 | 6,400 | 1,209 |
| 2023-01-12 | 1,196 | 1,209 | 1,195 | 1,209 | 1,600 | 1,209 |
| 2023-01-11 | 1,195 | 1,200 | 1,189 | 1,196 | 2,600 | 1,196 |
| 2023-01-10 | 1,197 | 1,210 | 1,188 | 1,189 | 5,400 | 1,189 |
| 2023-01-06 | 1,185 | 1,191 | 1,184 | 1,184 | 2,300 | 1,184 |
| 2023-01-05 | 1,194 | 1,196 | 1,182 | 1,185 | 3,800 | 1,185 |
| 2023-01-04 | 1,206 | 1,216 | 1,190 | 1,192 | 11,100 | 1,192 |
分割・併合履歴 ： なし
