1. HOME >
  2. 株価時系列 >
  3. 3420 >
  4. 2019年

3420 (株)ケー・エフ・シー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,1462,1622,1462,1554,8002,155
2019-12-272,1202,1652,1082,1394,6002,139
2019-12-262,1032,1292,0972,1149,4002,114
2019-12-252,0812,0902,0722,0801,5002,080
2019-12-242,0702,0892,0662,0811,8002,081
2019-12-232,0642,0742,0642,0741,0002,074
2019-12-202,0722,0722,0462,0603,1002,060
2019-12-192,0672,0732,0652,0731,8002,073
2019-12-182,0822,0902,0452,0653,0002,065
2019-12-172,0822,0952,0822,0911,7002,091
2019-12-162,0792,0902,0752,0827,9002,082
2019-12-131,9872,0501,9802,04220,0002,042
2019-12-121,9831,9831,9661,9774,9001,977
2019-12-111,9861,9861,9641,9768,2001,976
2019-12-101,9841,9851,9761,9854,1001,985
2019-12-091,9501,9671,9501,9673,7001,967
2019-12-061,9001,9351,8901,93512,4001,935
2019-12-051,9161,9161,8991,9035,3001,903
2019-12-041,9101,9161,8971,9164,2001,916
2019-12-031,9001,9131,9001,9023,1001,902
2019-12-021,9081,9121,9001,9072,5001,907
2019-11-291,8901,9021,8851,9003,5001,900
2019-11-281,8951,8991,8811,8992,6001,899
2019-11-271,8821,9021,8801,8952,4001,895
2019-11-261,8771,8801,8501,8794,5001,879
2019-11-251,8651,8701,8601,8641,9001,864
2019-11-221,8561,8651,8501,8556,9001,855
2019-11-211,8601,8811,8381,8558,7001,855
2019-11-201,9251,9251,8661,8843,9001,884
2019-11-191,9301,9301,9111,9112,0001,911
2019-11-181,9411,9411,9221,9351,7001,935
2019-11-151,9371,9371,9271,9341,7001,934
2019-11-141,9401,9501,9261,9371,5001,937
2019-11-131,9431,9501,9381,9389001,938
2019-11-121,9271,9491,9271,9432,5001,943
2019-11-111,9251,9351,9231,9231,0001,923
2019-11-081,9161,9251,9161,9231,0001,923
2019-11-071,9201,9201,9131,9181,1001,918
2019-11-061,9451,9451,9181,9212,3001,921
2019-11-051,9901,9901,9361,9374,8001,937
2019-11-011,9131,9201,9001,9103,2001,910
2019-10-311,9731,9731,9531,9534,2001,953
2019-10-301,8531,9801,8501,97318,4001,973
2019-10-291,8501,8601,8501,8603,7001,860
2019-10-281,8601,8621,8511,8603,8001,860
2019-10-251,8531,8601,8531,8601,1001,860
2019-10-241,8501,8521,8501,8524001,852
2019-10-231,8311,8501,8311,8501,0001,850
2019-10-211,8531,8601,8531,8607001,860
2019-10-181,8541,8541,8491,8491,0001,849
2019-10-171,8421,8421,8421,8421001,842
2019-10-161,8601,8601,8571,8591,3001,859
2019-10-151,8561,8571,8371,8573,2001,857
2019-10-111,8501,8561,8491,8561,1001,856
2019-10-101,8401,8501,8401,8501,5001,850
2019-10-091,8301,8391,8301,8395001,839
2019-10-081,8301,8391,8291,8301,5001,830
2019-10-071,8301,8401,8301,8301,2001,830
2019-10-041,8261,8301,8261,8301,0001,830
2019-10-031,8321,8341,8311,8315001,831
2019-10-021,8231,8401,8001,8401,7001,840
2019-10-011,8261,8401,8261,8401,9001,840
2019-09-301,8581,8581,8481,8491,1001,849
2019-09-271,8491,8491,8321,8486001,848
2019-09-261,8591,8601,8421,8422,0001,842
2019-09-251,8491,8541,8411,8521,7001,852
2019-09-241,8221,8471,7991,8477,9001,847
2019-09-201,8021,8031,7811,8015,0001,801
2019-09-191,7741,7781,7621,7621,3001,762
2019-09-181,7691,7691,7521,7699001,769
2019-09-171,7601,7691,7601,7691,7001,769
2019-09-131,7951,7951,7651,7743,3001,774
2019-09-121,7571,7571,7471,7552,7001,755
2019-09-111,7161,7181,7061,7188001,718
2019-09-101,7011,7041,7001,7041,6001,704
2019-09-091,7001,7001,6881,6948001,694
2019-09-061,7021,7051,7021,7026001,702
2019-09-051,7091,7091,6921,6981,2001,698
2019-09-041,6971,7091,6801,7092,4001,709
2019-09-031,6971,7041,6971,7008001,700
2019-09-021,7101,7121,6921,6971,8001,697
2019-08-301,7201,7231,7061,7101,9001,710
2019-08-291,6901,7171,6901,7161,8001,716
2019-08-281,7051,7191,7031,7195001,719
2019-08-271,7111,7121,7051,7051,4001,705
2019-08-261,7461,7461,7191,7202,8001,720
2019-08-231,7671,7671,7451,7472,8001,747
2019-08-221,7501,7501,7501,7506001,750
2019-08-211,7501,7581,7501,7521,8001,752
2019-08-201,7331,7491,7331,7498001,749
2019-08-191,7341,7461,7341,7463001,746
2019-08-161,7291,7341,7271,7343001,734
2019-08-151,7361,7361,7341,7362,2001,736
2019-08-141,7371,7401,7361,7401,2001,740
2019-08-131,7411,7411,7251,7361,3001,736
2019-08-091,7241,7481,7101,7482,7001,748
2019-08-081,7051,7061,7051,7066001,706
2019-08-071,7101,7131,7001,7031,2001,703
2019-08-061,7121,7301,6951,7102,4001,710
2019-08-051,7391,7541,7251,7251,9001,725
2019-08-021,7611,7611,7401,7545001,754
2019-08-011,6731,7821,6731,7614,1001,761
2019-07-311,8381,8531,6351,70023,5001,700
2019-07-301,8401,8401,8301,8351,8001,835
2019-07-291,8401,8431,8381,8386001,838
2019-07-261,8401,8401,8261,8303,0001,830
2019-07-251,8421,8441,8321,8322,2001,832
2019-07-241,8451,8451,8421,8423001,842
2019-07-231,8411,8501,8411,8451,0001,845
2019-07-221,8541,8541,8481,8485001,848
2019-07-191,8221,8551,8221,8482,2001,848
2019-07-181,8531,8531,8131,8131,4001,813
2019-07-171,8851,8851,8451,8532,0001,853
2019-07-161,8941,8991,8711,8865,3001,886
2019-07-121,9031,9181,8811,89912,5001,899
2019-07-111,8481,8921,8481,8926,4001,892
2019-07-101,8051,8391,8051,8393,6001,839
2019-07-091,7901,8071,7801,8076,1001,807
2019-07-081,7661,7901,7661,7845,1001,784
2019-07-051,7441,7601,7441,7563,2001,756
2019-07-041,7311,7501,7211,7487,0001,748
2019-07-031,7301,7381,7231,7304,3001,730
2019-07-021,7351,7431,7251,7377,0001,737
2019-07-011,7401,7401,7301,7334,4001,733
2019-06-281,7401,7401,7231,7332,9001,733
2019-06-271,7141,7501,7141,7422,2001,742
2019-06-261,7041,7101,7041,7051,3001,705
2019-06-251,6951,6951,5981,6793,1001,679
2019-06-241,7161,7161,6901,69810,8001,698
2019-06-211,7681,7681,7301,7363,2001,736
2019-06-201,7681,7751,7601,7632,9001,763
2019-06-191,7591,7741,7591,7661,2001,766
2019-06-181,7621,7721,7401,7594,6001,759
2019-06-171,7581,7621,7551,7623,0001,762
2019-06-141,7501,7501,7361,7462,0001,746
2019-06-131,7171,7341,7131,7323,9001,732
2019-06-121,7241,7451,7161,7164,6001,716
2019-06-111,7031,7331,7021,7334,8001,733
2019-06-101,7091,7281,6811,7004,3001,700
2019-06-071,6361,7001,6361,70013,6001,700
2019-06-061,6351,6481,6261,6273,9001,627
2019-06-051,5791,6351,5711,6359,6001,635
2019-06-041,5701,5801,5621,5793,2001,579
2019-06-031,5641,5781,5561,5694,1001,569
2019-05-311,5501,5681,5501,5646,7001,564
2019-05-301,5241,5471,5051,5472,6001,547
2019-05-291,5401,5401,5211,5216001,521
2019-05-281,5071,5481,5001,5484,5001,548
2019-05-271,5011,5201,4971,5007,4001,500
2019-05-241,5021,5141,4871,4914,8001,491
2019-05-231,5431,5431,4901,5102,9001,510
2019-05-221,5741,5741,5401,5552,4001,555
2019-05-211,5751,5751,5571,5742,2001,574
2019-05-201,5881,5881,5511,5644,3001,564
2019-05-171,5841,5841,5511,5694,3001,569
2019-05-161,5861,5861,5321,5799,3001,579
2019-05-151,4441,5881,4111,54926,4001,549
2019-05-141,3521,3981,3511,38611,3001,386
2019-05-131,4301,4771,4301,43514,2001,435
2019-05-101,4851,5151,4501,49041,3001,490
2019-05-091,6321,6321,5901,60510,5001,605
2019-05-081,6471,6481,6331,6333,8001,633
2019-05-071,6401,6491,6391,6484,7001,648
2019-04-261,6501,6501,6401,6505,9001,650
2019-04-251,6421,6521,6411,6522,1001,652
2019-04-241,6481,6691,6411,6491,9001,649
2019-04-231,6731,6831,6461,6464,3001,646
2019-04-221,6851,6861,6581,6692,5001,669
2019-04-191,6801,6841,6721,6722,7001,672
2019-04-181,6871,6921,6871,6926001,692
2019-04-171,6841,6931,6801,6872,4001,687
2019-04-161,6951,6951,6911,69512,4001,695
2019-04-151,7141,7141,6921,6923,1001,692
2019-04-121,6911,6981,6791,6981,2001,698
2019-04-111,6801,6801,6601,6791,9001,679
2019-04-101,6601,6601,6491,6592,0001,659
2019-04-091,6821,6831,6561,65611,4001,656
2019-04-081,7241,7251,6451,6809,8001,680
2019-04-051,7161,7231,7081,7082,6001,708
2019-04-041,7081,7161,7021,7162,1001,716
2019-04-031,7081,7081,7001,7055001,705
2019-04-021,7051,7101,7001,7081,5001,708
2019-04-011,6921,7081,6921,7031,4001,703
2019-03-291,7021,7021,6831,7002,3001,700
2019-03-281,7041,7041,6751,7033,6001,703
2019-03-271,6651,6861,6631,6806,9001,680
2019-03-261,6981,7141,6851,7058,3001,705
2019-03-251,7001,7001,6831,6984,1001,698
2019-03-221,7251,7271,7101,7114,2001,711
2019-03-201,7161,7341,7161,7281,8001,728
2019-03-191,7101,7101,7031,7106001,710
2019-03-181,7151,7191,7011,7081,2001,708
2019-03-151,7241,7241,6721,7084,3001,708
2019-03-141,7371,7371,6801,7158,8001,715
2019-03-131,7401,7401,7141,7142,9001,714
2019-03-121,7341,7431,7301,7402,0001,740
2019-03-111,7751,7751,7311,7317,1001,731
2019-03-081,7521,7521,7101,7392,4001,739
2019-03-071,7841,7841,7531,7542,2001,754
2019-03-061,7781,7781,7561,7581,8001,758
2019-03-051,7901,7901,7731,7731,7001,773
2019-03-041,8031,8031,7691,7901,5001,790
2019-03-011,8141,8191,7501,7632,9001,763
2019-02-281,8451,8451,7991,8004,6001,800
2019-02-271,8501,8501,8201,8222,7001,822
2019-02-261,8691,8691,8591,8599001,859
2019-02-251,8401,8461,8321,8322,1001,832
2019-02-22---1,835-1,835
2019-02-211,8181,8351,8161,8359001,835
2019-02-201,8331,8331,8251,8326001,832
2019-02-191,8351,8361,8121,8331,9001,833
2019-02-181,8391,8391,8351,8354001,835
2019-02-151,8351,8351,8111,8112,7001,811
2019-02-141,8291,8351,8021,8094,3001,809
2019-02-131,8091,8541,8091,8251,9001,825
2019-02-121,8391,8601,8001,8062,7001,806
2019-02-081,8461,8461,8331,8338001,833
2019-02-071,8701,8701,8561,8661,5001,866
2019-02-061,8521,8741,8511,8741,7001,874
2019-02-051,8741,8741,8321,8591,6001,859
2019-02-041,8321,8601,8321,8502,5001,850
2019-02-011,8971,8971,8401,8401,4001,840
2019-01-311,8831,8831,8791,8798001,879
2019-01-301,8721,8721,8291,8653,0001,865
2019-01-291,9091,9341,8721,8722,6001,872
2019-01-281,8831,9331,8771,9331,5001,933
2019-01-251,8801,8831,8771,8833001,883
2019-01-241,8371,8791,8371,8681,6001,868
2019-01-231,8601,8601,8201,8367001,836
2019-01-221,8711,8711,8701,8703001,870
2019-01-211,9001,9381,8721,8721,6001,872
2019-01-181,8601,8881,8551,8689001,868
2019-01-171,8641,8921,8621,8621,0001,862
2019-01-161,8831,8991,8471,86310,3001,863
2019-01-151,9931,9931,9261,9632,2001,963
2019-01-111,9201,9861,9201,9304,1001,930
2019-01-101,8961,9581,8951,9241,5001,924
2019-01-091,8751,9341,8661,9012,1001,901
2019-01-081,9941,9941,8751,8803,4001,880
2019-01-071,7931,9541,7931,9544,4001,954
2019-01-041,7381,7931,7071,7864,4001,786

分割・併合履歴 ： なし