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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,311 | 1,317 | 1,302 | 1,302 | 700 | 1,302 |
| 2024-10-18 | 1,309 | 1,319 | 1,294 | 1,298 | 3,600 | 1,298 |
| 2024-10-17 | 1,295 | 1,301 | 1,291 | 1,298 | 2,900 | 1,298 |
| 2024-10-16 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 1,290 |
| 2024-10-15 | 1,314 | 1,314 | 1,292 | 1,298 | 3,600 | 1,298 |
| 2024-10-11 | 1,320 | 1,320 | 1,296 | 1,296 | 5,400 | 1,296 |
| 2024-10-10 | 1,286 | 1,303 | 1,286 | 1,298 | 2,000 | 1,298 |
| 2024-10-09 | 1,292 | 1,300 | 1,280 | 1,280 | 2,200 | 1,280 |
| 2024-10-08 | 1,293 | 1,307 | 1,292 | 1,292 | 1,100 | 1,292 |
| 2024-10-07 | 1,322 | 1,322 | 1,302 | 1,306 | 1,200 | 1,306 |
| 2024-10-04 | 1,330 | 1,330 | 1,312 | 1,312 | 500 | 1,312 |
| 2024-10-03 | 1,303 | 1,349 | 1,302 | 1,330 | 2,100 | 1,330 |
| 2024-10-02 | 1,295 | 1,306 | 1,295 | 1,306 | 800 | 1,306 |
| 2024-10-01 | 1,343 | 1,348 | 1,312 | 1,312 | 3,400 | 1,312 |
| 2024-09-30 | 1,338 | 1,338 | 1,316 | 1,321 | 1,900 | 1,321 |
| 2024-09-27 | 1,315 | 1,338 | 1,315 | 1,326 | 1,700 | 1,326 |
| 2024-09-26 | 1,307 | 1,308 | 1,303 | 1,308 | 5,700 | 1,308 |
| 2024-09-25 | 1,290 | 1,318 | 1,290 | 1,303 | 2,700 | 1,303 |
| 2024-09-24 | 1,285 | 1,288 | 1,280 | 1,288 | 600 | 1,288 |
| 2024-09-20 | 1,273 | 1,282 | 1,270 | 1,278 | 2,900 | 1,278 |
| 2024-09-19 | 1,262 | 1,273 | 1,261 | 1,272 | 4,100 | 1,272 |
| 2024-09-18 | 1,260 | 1,260 | 1,255 | 1,255 | 1,500 | 1,255 |
| 2024-09-17 | 1,264 | 1,268 | 1,258 | 1,258 | 1,700 | 1,258 |
| 2024-09-13 | 1,292 | 1,292 | 1,263 | 1,264 | 6,200 | 1,264 |
| 2024-09-12 | 1,267 | 1,269 | 1,262 | 1,269 | 1,200 | 1,269 |
| 2024-09-11 | 1,270 | 1,272 | 1,250 | 1,267 | 6,500 | 1,267 |
| 2024-09-10 | 1,272 | 1,278 | 1,260 | 1,269 | 7,000 | 1,269 |
| 2024-09-09 | 1,270 | 1,280 | 1,270 | 1,272 | 4,000 | 1,272 |
| 2024-09-06 | 1,281 | 1,281 | 1,272 | 1,280 | 8,200 | 1,280 |
| 2024-09-05 | 1,272 | 1,298 | 1,272 | 1,281 | 2,200 | 1,281 |
| 2024-09-04 | 1,281 | 1,298 | 1,276 | 1,289 | 4,000 | 1,289 |
| 2024-09-03 | 1,282 | 1,289 | 1,282 | 1,282 | 900 | 1,282 |
| 2024-09-02 | 1,290 | 1,290 | 1,282 | 1,282 | 1,300 | 1,282 |
| 2024-08-30 | 1,315 | 1,315 | 1,275 | 1,280 | 19,800 | 1,280 |
| 2024-08-29 | 1,306 | 1,306 | 1,270 | 1,294 | 19,200 | 1,294 |
| 2024-08-28 | 1,279 | 1,285 | 1,272 | 1,278 | 11,200 | 1,278 |
| 2024-08-27 | 1,270 | 1,289 | 1,270 | 1,278 | 13,700 | 1,278 |
| 2024-08-26 | 1,279 | 1,283 | 1,270 | 1,273 | 12,000 | 1,273 |
| 2024-08-23 | 1,278 | 1,292 | 1,270 | 1,272 | 13,100 | 1,272 |
| 2024-08-22 | 1,287 | 1,287 | 1,270 | 1,278 | 10,100 | 1,278 |
| 2024-08-21 | 1,282 | 1,290 | 1,279 | 1,282 | 3,600 | 1,282 |
| 2024-08-20 | 1,294 | 1,294 | 1,281 | 1,282 | 5,100 | 1,282 |
| 2024-08-19 | 1,292 | 1,301 | 1,282 | 1,294 | 7,100 | 1,294 |
| 2024-08-16 | 1,297 | 1,317 | 1,290 | 1,291 | 8,300 | 1,291 |
| 2024-08-15 | 1,300 | 1,311 | 1,280 | 1,285 | 14,300 | 1,285 |
| 2024-08-14 | 1,302 | 1,314 | 1,290 | 1,296 | 6,700 | 1,296 |
| 2024-08-13 | 1,286 | 1,334 | 1,270 | 1,315 | 18,100 | 1,315 |
| 2024-08-09 | 1,317 | 1,337 | 1,270 | 1,275 | 7,200 | 1,275 |
| 2024-08-08 | 1,301 | 1,324 | 1,295 | 1,296 | 3,700 | 1,296 |
| 2024-08-07 | 1,329 | 1,329 | 1,275 | 1,308 | 5,100 | 1,308 |
| 2024-08-06 | 1,251 | 1,360 | 1,211 | 1,330 | 10,800 | 1,330 |
| 2024-08-05 | 1,421 | 1,428 | 1,176 | 1,250 | 20,900 | 1,250 |
| 2024-08-02 | 1,450 | 1,459 | 1,392 | 1,450 | 12,700 | 1,450 |
| 2024-08-01 | 1,479 | 1,479 | 1,460 | 1,460 | 7,700 | 1,460 |
| 2024-07-31 | 1,495 | 1,495 | 1,493 | 1,493 | 1,300 | 1,493 |
| 2024-07-30 | 1,481 | 1,487 | 1,473 | 1,487 | 600 | 1,487 |
| 2024-07-29 | 1,489 | 1,498 | 1,471 | 1,479 | 4,500 | 1,479 |
| 2024-07-26 | 1,506 | 1,506 | 1,475 | 1,487 | 9,000 | 1,487 |
| 2024-07-25 | 1,483 | 1,498 | 1,477 | 1,478 | 7,000 | 1,478 |
| 2024-07-24 | 1,489 | 1,499 | 1,485 | 1,489 | 1,600 | 1,489 |
| 2024-07-23 | 1,491 | 1,491 | 1,483 | 1,489 | 3,000 | 1,489 |
| 2024-07-22 | 1,490 | 1,505 | 1,489 | 1,490 | 8,900 | 1,490 |
| 2024-07-19 | 1,500 | 1,511 | 1,492 | 1,492 | 500 | 1,492 |
| 2024-07-18 | 1,519 | 1,519 | 1,490 | 1,514 | 1,900 | 1,514 |
| 2024-07-17 | 1,520 | 1,520 | 1,506 | 1,519 | 1,700 | 1,519 |
| 2024-07-16 | 1,521 | 1,525 | 1,511 | 1,525 | 1,300 | 1,525 |
| 2024-07-12 | 1,545 | 1,555 | 1,521 | 1,522 | 18,500 | 1,522 |
| 2024-07-11 | 1,539 | 1,539 | 1,518 | 1,535 | 10,700 | 1,535 |
| 2024-07-10 | 1,512 | 1,537 | 1,512 | 1,528 | 6,900 | 1,528 |
| 2024-07-09 | 1,502 | 1,510 | 1,502 | 1,510 | 2,800 | 1,510 |
| 2024-07-08 | 1,506 | 1,506 | 1,500 | 1,504 | 1,700 | 1,504 |
| 2024-07-05 | 1,504 | 1,508 | 1,488 | 1,500 | 2,900 | 1,500 |
| 2024-07-04 | 1,496 | 1,503 | 1,495 | 1,503 | 2,100 | 1,503 |
| 2024-07-03 | 1,505 | 1,505 | 1,480 | 1,496 | 8,700 | 1,496 |
| 2024-07-02 | 1,504 | 1,514 | 1,491 | 1,491 | 2,500 | 1,491 |
| 2024-07-01 | 1,498 | 1,514 | 1,498 | 1,512 | 1,300 | 1,512 |
| 2024-06-28 | 1,515 | 1,515 | 1,502 | 1,502 | 1,200 | 1,502 |
| 2024-06-27 | 1,501 | 1,513 | 1,496 | 1,512 | 4,200 | 1,512 |
| 2024-06-26 | 1,500 | 1,505 | 1,495 | 1,504 | 8,000 | 1,504 |
| 2024-06-25 | 1,485 | 1,499 | 1,485 | 1,496 | 7,100 | 1,496 |
| 2024-06-24 | 1,500 | 1,511 | 1,484 | 1,484 | 8,000 | 1,484 |
| 2024-06-21 | 1,490 | 1,498 | 1,482 | 1,495 | 1,000 | 1,495 |
| 2024-06-20 | 1,487 | 1,501 | 1,487 | 1,490 | 1,400 | 1,490 |
| 2024-06-19 | 1,480 | 1,488 | 1,473 | 1,473 | 2,900 | 1,473 |
| 2024-06-18 | 1,495 | 1,499 | 1,480 | 1,480 | 3,700 | 1,480 |
| 2024-06-17 | 1,499 | 1,500 | 1,499 | 1,499 | 800 | 1,499 |
| 2024-06-14 | 1,517 | 1,517 | 1,498 | 1,501 | 3,400 | 1,501 |
| 2024-06-13 | 1,512 | 1,518 | 1,493 | 1,500 | 3,600 | 1,500 |
| 2024-06-12 | 1,511 | 1,521 | 1,511 | 1,512 | 1,800 | 1,512 |
| 2024-06-11 | 1,510 | 1,526 | 1,510 | 1,520 | 1,500 | 1,520 |
| 2024-06-10 | 1,512 | 1,528 | 1,504 | 1,510 | 1,700 | 1,510 |
| 2024-06-07 | 1,501 | 1,525 | 1,496 | 1,512 | 3,600 | 1,512 |
| 2024-06-06 | 1,522 | 1,529 | 1,500 | 1,502 | 2,500 | 1,502 |
| 2024-06-05 | 1,516 | 1,531 | 1,515 | 1,516 | 2,700 | 1,516 |
| 2024-06-04 | 1,501 | 1,540 | 1,500 | 1,516 | 16,000 | 1,516 |
| 2024-06-03 | 1,483 | 1,525 | 1,481 | 1,503 | 6,400 | 1,503 |
| 2024-05-31 | 1,472 | 1,500 | 1,472 | 1,483 | 5,100 | 1,483 |
| 2024-05-30 | 1,466 | 1,489 | 1,449 | 1,460 | 9,800 | 1,460 |
| 2024-05-29 | 1,501 | 1,513 | 1,467 | 1,480 | 8,100 | 1,480 |
| 2024-05-28 | 1,519 | 1,519 | 1,489 | 1,500 | 7,100 | 1,500 |
| 2024-05-27 | 1,520 | 1,526 | 1,500 | 1,514 | 3,600 | 1,514 |
| 2024-05-24 | 1,498 | 1,520 | 1,485 | 1,520 | 5,200 | 1,520 |
| 2024-05-23 | 1,500 | 1,514 | 1,491 | 1,500 | 10,600 | 1,500 |
| 2024-05-22 | 1,520 | 1,520 | 1,485 | 1,487 | 10,500 | 1,487 |
| 2024-05-21 | 1,520 | 1,538 | 1,500 | 1,506 | 9,200 | 1,506 |
| 2024-05-20 | 1,506 | 1,518 | 1,491 | 1,501 | 9,900 | 1,501 |
| 2024-05-17 | 1,483 | 1,511 | 1,481 | 1,490 | 8,100 | 1,490 |
| 2024-05-16 | 1,472 | 1,518 | 1,467 | 1,484 | 21,700 | 1,484 |
| 2024-05-15 | 1,532 | 1,540 | 1,481 | 1,482 | 14,700 | 1,482 |
| 2024-05-14 | 1,527 | 1,538 | 1,502 | 1,515 | 3,400 | 1,515 |
| 2024-05-13 | 1,534 | 1,541 | 1,521 | 1,522 | 2,800 | 1,522 |
| 2024-05-10 | 1,524 | 1,532 | 1,519 | 1,519 | 500 | 1,519 |
| 2024-05-09 | 1,522 | 1,541 | 1,490 | 1,536 | 5,100 | 1,536 |
| 2024-05-08 | 1,542 | 1,542 | 1,519 | 1,519 | 2,000 | 1,519 |
| 2024-05-07 | 1,541 | 1,550 | 1,512 | 1,512 | 6,800 | 1,512 |
| 2024-05-02 | 1,542 | 1,542 | 1,521 | 1,525 | 2,100 | 1,525 |
| 2024-05-01 | 1,514 | 1,538 | 1,503 | 1,519 | 4,600 | 1,519 |
| 2024-04-30 | 1,534 | 1,534 | 1,483 | 1,514 | 6,000 | 1,514 |
| 2024-04-26 | 1,506 | 1,538 | 1,496 | 1,515 | 3,600 | 1,515 |
| 2024-04-25 | 1,518 | 1,535 | 1,508 | 1,519 | 2,200 | 1,519 |
| 2024-04-24 | 1,517 | 1,523 | 1,491 | 1,518 | 17,400 | 1,518 |
| 2024-04-23 | 1,520 | 1,520 | 1,503 | 1,509 | 2,100 | 1,509 |
| 2024-04-22 | 1,478 | 1,520 | 1,478 | 1,507 | 6,700 | 1,507 |
| 2024-04-19 | 1,520 | 1,520 | 1,471 | 1,518 | 8,700 | 1,518 |
| 2024-04-18 | 1,485 | 1,547 | 1,481 | 1,540 | 11,600 | 1,540 |
| 2024-04-17 | 1,560 | 1,560 | 1,431 | 1,524 | 14,300 | 1,524 |
| 2024-04-16 | 1,591 | 1,591 | 1,541 | 1,559 | 6,100 | 1,559 |
| 2024-04-15 | 1,590 | 1,605 | 1,590 | 1,598 | 11,400 | 1,598 |
| 2024-04-12 | 1,602 | 1,602 | 1,589 | 1,590 | 4,400 | 1,590 |
| 2024-04-11 | 1,593 | 1,603 | 1,585 | 1,585 | 8,100 | 1,585 |
| 2024-04-10 | 1,597 | 1,597 | 1,577 | 1,592 | 5,800 | 1,592 |
| 2024-04-09 | 1,600 | 1,600 | 1,573 | 1,594 | 8,700 | 1,594 |
| 2024-04-08 | 1,595 | 1,606 | 1,568 | 1,590 | 13,500 | 1,590 |
| 2024-04-05 | 1,550 | 1,566 | 1,521 | 1,562 | 6,400 | 1,562 |
| 2024-04-04 | 1,565 | 1,577 | 1,515 | 1,553 | 7,900 | 1,553 |
| 2024-04-03 | 1,531 | 1,599 | 1,510 | 1,549 | 38,600 | 1,549 |
| 2024-04-02 | 1,484 | 1,500 | 1,484 | 1,498 | 2,000 | 1,498 |
| 2024-04-01 | 1,497 | 1,500 | 1,484 | 1,484 | 6,300 | 1,484 |
| 2024-03-29 | 1,497 | 1,500 | 1,482 | 1,499 | 4,700 | 1,499 |
| 2024-03-28 | 1,498 | 1,499 | 1,475 | 1,497 | 5,800 | 1,497 |
| 2024-03-27 | 1,502 | 1,523 | 1,502 | 1,511 | 3,100 | 1,511 |
| 2024-03-26 | 1,505 | 1,517 | 1,502 | 1,502 | 5,300 | 1,502 |
| 2024-03-25 | 1,499 | 1,533 | 1,490 | 1,520 | 3,500 | 1,520 |
| 2024-03-22 | 1,505 | 1,505 | 1,495 | 1,500 | 2,300 | 1,500 |
| 2024-03-21 | 1,498 | 1,509 | 1,470 | 1,475 | 5,300 | 1,475 |
| 2024-03-19 | 1,482 | 1,485 | 1,450 | 1,478 | 7,400 | 1,478 |
| 2024-03-18 | 1,482 | 1,504 | 1,482 | 1,487 | 3,800 | 1,487 |
| 2024-03-15 | 1,505 | 1,507 | 1,492 | 1,492 | 3,000 | 1,492 |
| 2024-03-14 | 1,502 | 1,502 | 1,488 | 1,495 | 2,800 | 1,495 |
| 2024-03-13 | 1,503 | 1,517 | 1,495 | 1,495 | 2,000 | 1,495 |
| 2024-03-12 | 1,502 | 1,514 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2024-03-11 | 1,505 | 1,506 | 1,495 | 1,495 | 1,800 | 1,495 |
| 2024-03-08 | 1,504 | 1,507 | 1,499 | 1,506 | 2,600 | 1,506 |
| 2024-03-07 | 1,506 | 1,506 | 1,496 | 1,500 | 1,100 | 1,500 |
| 2024-03-06 | 1,503 | 1,506 | 1,485 | 1,506 | 3,300 | 1,506 |
| 2024-03-05 | 1,506 | 1,510 | 1,499 | 1,503 | 3,200 | 1,503 |
| 2024-03-04 | 1,507 | 1,507 | 1,481 | 1,506 | 5,600 | 1,506 |
| 2024-03-01 | 1,511 | 1,527 | 1,494 | 1,501 | 3,000 | 1,501 |
| 2024-02-29 | 1,528 | 1,537 | 1,524 | 1,535 | 3,500 | 1,535 |
| 2024-02-28 | 1,528 | 1,539 | 1,510 | 1,532 | 7,100 | 1,532 |
| 2024-02-27 | 1,515 | 1,529 | 1,515 | 1,528 | 5,400 | 1,528 |
| 2024-02-26 | 1,530 | 1,555 | 1,502 | 1,505 | 8,400 | 1,505 |
| 2024-02-22 | 1,509 | 1,524 | 1,505 | 1,520 | 3,100 | 1,520 |
| 2024-02-21 | 1,520 | 1,525 | 1,506 | 1,509 | 7,300 | 1,509 |
| 2024-02-20 | 1,504 | 1,533 | 1,504 | 1,520 | 4,600 | 1,520 |
| 2024-02-19 | 1,490 | 1,515 | 1,490 | 1,510 | 9,500 | 1,510 |
| 2024-02-16 | 1,500 | 1,510 | 1,486 | 1,500 | 8,700 | 1,500 |
| 2024-02-15 | 1,515 | 1,515 | 1,480 | 1,490 | 5,800 | 1,490 |
| 2024-02-14 | 1,511 | 1,515 | 1,498 | 1,515 | 7,700 | 1,515 |
| 2024-02-13 | 1,520 | 1,523 | 1,502 | 1,519 | 5,600 | 1,519 |
| 2024-02-09 | 1,526 | 1,526 | 1,504 | 1,504 | 5,600 | 1,504 |
| 2024-02-08 | 1,545 | 1,545 | 1,502 | 1,521 | 6,600 | 1,521 |
| 2024-02-07 | 1,518 | 1,547 | 1,517 | 1,541 | 13,400 | 1,541 |
| 2024-02-06 | 1,519 | 1,535 | 1,504 | 1,518 | 11,300 | 1,518 |
| 2024-02-05 | 1,558 | 1,558 | 1,467 | 1,499 | 74,400 | 1,499 |
| 2024-02-02 | 1,558 | 1,558 | 1,545 | 1,550 | 6,500 | 1,550 |
| 2024-02-01 | 1,568 | 1,568 | 1,541 | 1,553 | 6,200 | 1,553 |
| 2024-01-31 | 1,550 | 1,558 | 1,546 | 1,556 | 11,800 | 1,556 |
| 2024-01-30 | 1,579 | 1,579 | 1,539 | 1,546 | 13,400 | 1,546 |
| 2024-01-29 | 1,570 | 1,575 | 1,523 | 1,539 | 31,700 | 1,539 |
| 2024-01-26 | 1,587 | 1,587 | 1,539 | 1,567 | 37,900 | 1,567 |
| 2024-01-25 | 1,533 | 1,589 | 1,532 | 1,576 | 31,900 | 1,576 |
| 2024-01-24 | 1,530 | 1,533 | 1,512 | 1,522 | 7,600 | 1,522 |
| 2024-01-23 | 1,555 | 1,555 | 1,494 | 1,526 | 28,400 | 1,526 |
| 2024-01-22 | 1,451 | 1,559 | 1,451 | 1,521 | 76,700 | 1,521 |
| 2024-01-19 | 1,450 | 1,496 | 1,442 | 1,492 | 44,400 | 1,492 |
| 2024-01-18 | 1,422 | 1,500 | 1,420 | 1,493 | 41,800 | 1,493 |
| 2024-01-17 | 1,393 | 1,457 | 1,391 | 1,446 | 45,300 | 1,446 |
| 2024-01-16 | 1,371 | 1,407 | 1,369 | 1,396 | 22,700 | 1,396 |
| 2024-01-15 | 1,379 | 1,390 | 1,374 | 1,388 | 26,700 | 1,388 |
| 2024-01-12 | 1,382 | 1,409 | 1,377 | 1,393 | 20,700 | 1,393 |
| 2024-01-11 | 1,379 | 1,381 | 1,375 | 1,381 | 4,300 | 1,381 |
| 2024-01-10 | 1,368 | 1,377 | 1,365 | 1,377 | 12,500 | 1,377 |
| 2024-01-09 | 1,365 | 1,368 | 1,362 | 1,365 | 10,600 | 1,365 |
| 2024-01-05 | 1,367 | 1,368 | 1,363 | 1,365 | 15,700 | 1,365 |
| 2024-01-04 | 1,366 | 1,368 | 1,361 | 1,365 | 19,700 | 1,365 |
分割・併合履歴 ： なし
