3420 (株)ケー・エフ・シー の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-191,5001,5111,4921,4925001,492
2024-07-181,5191,5191,4901,5141,9001,514
2024-07-171,5201,5201,5061,5191,7001,519
2024-07-161,5211,5251,5111,5251,3001,525
2024-07-121,5451,5551,5211,52218,5001,522
2024-07-111,5391,5391,5181,53510,7001,535
2024-07-101,5121,5371,5121,5286,9001,528
2024-07-091,5021,5101,5021,5102,8001,510
2024-07-081,5061,5061,5001,5041,7001,504
2024-07-051,5041,5081,4881,5002,9001,500
2024-07-041,4961,5031,4951,5032,1001,503
2024-07-031,5051,5051,4801,4968,7001,496
2024-07-021,5041,5141,4911,4912,5001,491
2024-07-011,4981,5141,4981,5121,3001,512
2024-06-281,5151,5151,5021,5021,2001,502
2024-06-271,5011,5131,4961,5124,2001,512
2024-06-261,5001,5051,4951,5048,0001,504
2024-06-251,4851,4991,4851,4967,1001,496
2024-06-241,5001,5111,4841,4848,0001,484
2024-06-211,4901,4981,4821,4951,0001,495
2024-06-201,4871,5011,4871,4901,4001,490
2024-06-191,4801,4881,4731,4732,9001,473
2024-06-181,4951,4991,4801,4803,7001,480
2024-06-171,4991,5001,4991,4998001,499
2024-06-141,5171,5171,4981,5013,4001,501
2024-06-131,5121,5181,4931,5003,6001,500
2024-06-121,5111,5211,5111,5121,8001,512
2024-06-111,5101,5261,5101,5201,5001,520
2024-06-101,5121,5281,5041,5101,7001,510
2024-06-071,5011,5251,4961,5123,6001,512
2024-06-061,5221,5291,5001,5022,5001,502
2024-06-051,5161,5311,5151,5162,7001,516
2024-06-041,5011,5401,5001,51616,0001,516
2024-06-031,4831,5251,4811,5036,4001,503
2024-05-311,4721,5001,4721,4835,1001,483
2024-05-301,4661,4891,4491,4609,8001,460
2024-05-291,5011,5131,4671,4808,1001,480
2024-05-281,5191,5191,4891,5007,1001,500
2024-05-271,5201,5261,5001,5143,6001,514
2024-05-241,4981,5201,4851,5205,2001,520
2024-05-231,5001,5141,4911,50010,6001,500
2024-05-221,5201,5201,4851,48710,5001,487
2024-05-211,5201,5381,5001,5069,2001,506
2024-05-201,5061,5181,4911,5019,9001,501
2024-05-171,4831,5111,4811,4908,1001,490
2024-05-161,4721,5181,4671,48421,7001,484
2024-05-151,5321,5401,4811,48214,7001,482
2024-05-141,5271,5381,5021,5153,4001,515
2024-05-131,5341,5411,5211,5222,8001,522
2024-05-101,5241,5321,5191,5195001,519
2024-05-091,5221,5411,4901,5365,1001,536
2024-05-081,5421,5421,5191,5192,0001,519
2024-05-071,5411,5501,5121,5126,8001,512
2024-05-021,5421,5421,5211,5252,1001,525
2024-05-011,5141,5381,5031,5194,6001,519
2024-04-301,5341,5341,4831,5146,0001,514
2024-04-261,5061,5381,4961,5153,6001,515
2024-04-251,5181,5351,5081,5192,2001,519
2024-04-241,5171,5231,4911,51817,4001,518
2024-04-231,5201,5201,5031,5092,1001,509
2024-04-221,4781,5201,4781,5076,7001,507
2024-04-191,5201,5201,4711,5188,7001,518
2024-04-181,4851,5471,4811,54011,6001,540
2024-04-171,5601,5601,4311,52414,3001,524
2024-04-161,5911,5911,5411,5596,1001,559
2024-04-151,5901,6051,5901,59811,4001,598
2024-04-121,6021,6021,5891,5904,4001,590
2024-04-111,5931,6031,5851,5858,1001,585
2024-04-101,5971,5971,5771,5925,8001,592
2024-04-091,6001,6001,5731,5948,7001,594
2024-04-081,5951,6061,5681,59013,5001,590
2024-04-051,5501,5661,5211,5626,4001,562
2024-04-041,5651,5771,5151,5537,9001,553
2024-04-031,5311,5991,5101,54938,6001,549
2024-04-021,4841,5001,4841,4982,0001,498
2024-04-011,4971,5001,4841,4846,3001,484
2024-03-291,4971,5001,4821,4994,7001,499
2024-03-281,4981,4991,4751,4975,8001,497
2024-03-271,5021,5231,5021,5113,1001,511
2024-03-261,5051,5171,5021,5025,3001,502
2024-03-251,4991,5331,4901,5203,5001,520
2024-03-221,5051,5051,4951,5002,3001,500
2024-03-211,4981,5091,4701,4755,3001,475
2024-03-191,4821,4851,4501,4787,4001,478
2024-03-181,4821,5041,4821,4873,8001,487
2024-03-151,5051,5071,4921,4923,0001,492
2024-03-141,5021,5021,4881,4952,8001,495
2024-03-131,5031,5171,4951,4952,0001,495
2024-03-121,5021,5141,5001,5002,0001,500
2024-03-111,5051,5061,4951,4951,8001,495
2024-03-081,5041,5071,4991,5062,6001,506
2024-03-071,5061,5061,4961,5001,1001,500
2024-03-061,5031,5061,4851,5063,3001,506
2024-03-051,5061,5101,4991,5033,2001,503
2024-03-041,5071,5071,4811,5065,6001,506
2024-03-011,5111,5271,4941,5013,0001,501
2024-02-291,5281,5371,5241,5353,5001,535
2024-02-281,5281,5391,5101,5327,1001,532
2024-02-271,5151,5291,5151,5285,4001,528
2024-02-261,5301,5551,5021,5058,4001,505
2024-02-221,5091,5241,5051,5203,1001,520
2024-02-211,5201,5251,5061,5097,3001,509
2024-02-201,5041,5331,5041,5204,6001,520
2024-02-191,4901,5151,4901,5109,5001,510
2024-02-161,5001,5101,4861,5008,7001,500
2024-02-151,5151,5151,4801,4905,8001,490
2024-02-141,5111,5151,4981,5157,7001,515
2024-02-131,5201,5231,5021,5195,6001,519
2024-02-091,5261,5261,5041,5045,6001,504
2024-02-081,5451,5451,5021,5216,6001,521
2024-02-071,5181,5471,5171,54113,4001,541
2024-02-061,5191,5351,5041,51811,3001,518
2024-02-051,5581,5581,4671,49974,4001,499
2024-02-021,5581,5581,5451,5506,5001,550
2024-02-011,5681,5681,5411,5536,2001,553
2024-01-311,5501,5581,5461,55611,8001,556
2024-01-301,5791,5791,5391,54613,4001,546
2024-01-291,5701,5751,5231,53931,7001,539
2024-01-261,5871,5871,5391,56737,9001,567
2024-01-251,5331,5891,5321,57631,9001,576
2024-01-241,5301,5331,5121,5227,6001,522
2024-01-231,5551,5551,4941,52628,4001,526
2024-01-221,4511,5591,4511,52176,7001,521
2024-01-191,4501,4961,4421,49244,4001,492
2024-01-181,4221,5001,4201,49341,8001,493
2024-01-171,3931,4571,3911,44645,3001,446
2024-01-161,3711,4071,3691,39622,7001,396
2024-01-151,3791,3901,3741,38826,7001,388
2024-01-121,3821,4091,3771,39320,7001,393
2024-01-111,3791,3811,3751,3814,3001,381
2024-01-101,3681,3771,3651,37712,5001,377
2024-01-091,3651,3681,3621,36510,6001,365
2024-01-051,3671,3681,3631,36515,7001,365
2024-01-041,3661,3681,3611,36519,7001,365

分割・併合履歴 : なし