KabuInsight

ケー・エフ・シー

3420
スタンダード/金属製品/KFC Ltd
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,619.01,634.01,594.01,625.0+2.0+0.12%5,100
2026-03-121,647.01,647.01,623.01,623.0-24.0-1.46%2,000
2026-03-111,622.01,647.01,615.01,647.0+37.0+2.30%3,600
2026-03-101,623.01,650.01,570.01,610.0+5.0+0.31%23,000
2026-03-091,600.01,613.01,574.01,605.0-15.0-0.93%16,100
2026-03-061,615.01,681.01,605.01,620.0+5.0+0.31%7,600
2026-03-051,583.01,638.01,583.01,615.0+15.0+0.94%8,900
2026-03-041,630.01,638.01,600.01,600.0-32.0-1.96%12,100
2026-03-031,681.01,683.01,632.01,632.0-60.0-3.55%5,500
2026-03-021,711.01,720.01,690.01,692.0-32.0-1.86%14,000
2026-02-271,692.01,724.01,680.01,724.0+42.0+2.50%9,500
2026-02-261,683.01,688.01,670.01,682.0+21.0+1.26%7,200
2026-02-251,655.01,686.01,651.01,661.0+12.0+0.73%21,800
2026-02-241,647.01,654.01,630.01,649.0+18.0+1.10%4,100
2026-02-201,636.01,650.01,610.01,631.0-5.0-0.31%2,600
2026-02-191,613.01,641.01,610.01,636.0+31.0+1.93%5,200
2026-02-181,593.01,615.01,590.01,605.0+12.0+0.75%4,300
2026-02-171,601.01,602.01,593.01,593.0-8.0-0.50%3,100
2026-02-161,607.01,610.01,582.01,601.0-5.0-0.31%5,400
2026-02-131,627.01,627.01,605.01,606.0-16.0-0.99%4,100
2026-02-121,641.01,641.01,615.01,622.00.00.00%3,000
2026-02-101,625.01,625.01,603.01,622.0+10.0+0.62%3,000
2026-02-091,603.01,612.01,600.01,612.0+19.0+1.19%5,000
2026-02-061,602.01,633.01,580.01,593.0-9.0-0.56%14,300
2026-02-051,599.01,618.01,598.01,602.0+11.0+0.69%3,300
2026-02-041,616.01,625.01,589.01,591.0-39.0-2.39%8,400
2026-02-031,618.01,636.01,615.01,630.0+14.0+0.87%2,300
2026-02-021,606.01,661.01,599.01,616.0+25.0+1.57%3,800
2026-01-301,620.01,620.01,591.01,591.0-21.0-1.30%9,600
2026-01-291,638.01,638.01,608.01,612.0-13.0-0.80%2,400
2026-01-281,607.01,642.01,607.01,625.0-1.0-0.06%4,800
2026-01-271,633.01,633.01,607.01,626.0+4.0+0.25%2,300
2026-01-261,627.01,630.01,607.01,622.0-12.0-0.73%6,000
2026-01-231,649.01,649.01,621.01,634.0-6.0-0.37%5,600
2026-01-221,639.01,640.01,605.01,640.0+19.0+1.17%8,100
2026-01-211,627.01,627.01,595.01,621.0-10.0-0.61%7,300
2026-01-201,658.01,658.01,627.01,631.0-22.0-1.33%6,000
2026-01-191,652.01,653.01,600.01,653.0+4.0+0.24%10,100
2026-01-161,598.01,705.01,595.01,649.0+55.0+3.45%67,300
2026-01-151,580.01,594.01,563.01,594.0+30.0+1.92%14,100
2026-01-141,554.01,567.01,549.01,564.0+19.0+1.23%16,000
2026-01-131,565.01,565.01,545.01,545.0-14.0-0.90%24,300
2026-01-091,564.01,564.01,556.01,559.0-4.0-0.26%3,300
2026-01-081,565.01,570.01,561.01,563.0-2.0-0.13%13,300
2026-01-071,568.01,568.01,561.01,565.0+3.0+0.19%6,100
2026-01-061,563.01,575.01,556.01,562.0-5.0-0.32%8,200
2026-01-051,575.01,576.01,558.01,567.00.00.00%2,300
2025-12-301,574.01,574.01,556.01,567.0+11.0+0.71%4,000
2025-12-291,532.01,556.01,532.01,556.0+26.0+1.70%6,400
2025-12-261,536.01,540.01,526.01,530.0-1.0-0.07%2,600
2025-12-251,535.01,535.01,504.01,531.00.00.00%4,200
2025-12-241,535.01,540.01,525.01,531.0+5.0+0.33%7,300
2025-12-231,524.01,531.01,524.01,526.0+2.0+0.13%5,200
2025-12-221,530.01,530.01,500.01,524.0-6.0-0.39%12,200
2025-12-191,523.01,539.01,520.01,530.0+7.0+0.46%6,500
2025-12-181,504.01,524.01,495.01,523.0+28.0+1.87%13,000
2025-12-171,484.01,505.01,484.01,495.0+11.0+0.74%4,400
2025-12-161,515.01,515.01,470.01,484.0-31.0-2.05%15,900
2025-12-151,514.01,516.01,502.01,515.0-2.0-0.13%10,100
2025-12-121,528.01,528.01,501.01,517.0-7.0-0.46%13,800
2025-12-111,540.01,541.01,524.01,524.0-9.0-0.59%11,100
2025-12-101,535.01,535.01,529.01,533.0-3.0-0.20%1,700
2025-12-091,537.01,544.01,530.01,536.0-3.0-0.19%9,600
2025-12-081,533.01,541.01,533.01,539.0+6.0+0.39%2,700
2025-12-051,540.01,540.01,533.01,533.0-7.0-0.45%900
2025-12-041,535.01,543.01,530.01,540.00.00.00%1,100
2025-12-031,552.01,552.01,540.01,540.0-7.0-0.45%1,000
2025-12-021,544.01,554.01,523.01,547.0-4.0-0.26%1,600
2025-12-011,557.01,557.01,543.01,551.0-6.0-0.39%1,600
2025-11-281,566.01,566.01,555.01,557.0+3.0+0.19%1,800
2025-11-271,566.01,566.01,541.01,554.0-4.0-0.26%3,500
2025-11-261,556.01,558.01,549.01,558.0+18.0+1.17%2,600
2025-11-251,539.01,547.01,532.01,540.0+5.0+0.33%1,500
2025-11-211,515.01,540.01,515.01,535.0+8.0+0.52%1,700
2025-11-201,523.01,545.01,515.01,527.0+7.0+0.46%2,600
2025-11-191,519.01,571.01,519.01,520.0-32.0-2.06%4,800
2025-11-181,563.01,577.01,500.01,552.0-12.0-0.77%5,400
2025-11-171,586.01,586.01,564.01,564.0-22.0-1.39%1,900
2025-11-141,609.01,609.01,581.01,586.0-16.0-1.00%3,000
2025-11-131,570.01,607.01,570.01,602.0+32.0+2.04%4,900
2025-11-121,575.01,575.01,570.01,570.0-5.0-0.32%400
2025-11-111,571.01,582.01,569.01,575.0-3.0-0.19%1,000
2025-11-101,577.01,578.01,571.01,578.0+7.0+0.45%2,000
2025-11-071,620.01,622.01,560.01,571.0-35.0-2.18%7,400
2025-11-061,588.01,635.01,531.01,606.0+47.0+3.01%22,100
2025-11-051,556.01,564.01,538.01,559.0-12.0-0.76%2,600
2025-11-041,575.01,575.01,523.01,571.0-14.0-0.88%4,000
2025-10-311,585.01,588.01,565.01,585.0-4.0-0.25%2,700
2025-10-301,593.01,593.01,576.01,589.0-4.0-0.25%2,400
2025-10-291,590.01,608.01,590.01,593.0+3.0+0.19%900
2025-10-281,616.01,624.01,585.01,590.0-36.0-2.21%4,800
2025-10-271,614.01,626.01,592.01,626.0+46.0+2.91%3,700
2025-10-241,580.01,588.01,555.01,580.00.00.00%3,000
2025-10-231,580.01,580.01,576.01,580.0-13.0-0.82%4,600
2025-10-221,572.01,594.01,565.01,593.0+18.0+1.14%2,000
2025-10-211,580.01,598.01,560.01,575.0-2.0-0.13%3,600
2025-10-201,609.01,615.01,525.01,577.0-23.0-1.44%6,100
2025-10-171,613.01,613.01,585.01,600.0-8.0-0.50%700
2025-10-161,626.01,632.01,606.01,608.0-12.0-0.74%3,200
2025-10-151,640.01,640.01,600.01,620.0+20.0+1.25%14,200
2025-10-141,570.01,611.01,570.01,600.0+18.0+1.14%5,900
2025-10-101,594.01,629.01,571.01,582.0-12.0-0.75%3,100
2025-10-091,606.01,610.01,593.01,594.0-18.0-1.12%4,000
2025-10-081,635.01,635.01,612.01,612.0-25.0-1.53%4,700
2025-10-071,670.01,670.01,635.01,637.0-36.0-2.15%1,800
2025-10-061,678.01,678.01,659.01,673.0+35.0+2.14%1,400
2025-10-031,651.01,686.01,635.01,638.0-53.0-3.13%3,600
2025-10-021,656.01,696.01,646.01,691.0+31.0+1.87%1,200
2025-10-011,705.01,705.01,655.01,660.0-44.0-2.58%4,200
2025-09-301,728.01,728.01,700.01,704.0-13.0-0.76%2,000
2025-09-291,736.01,736.01,711.01,717.0-3.0-0.17%2,700
2025-09-261,724.01,724.01,711.01,720.0+17.0+1.00%4,800
2025-09-251,704.01,704.01,680.01,703.0-1.0-0.06%5,400
2025-09-241,714.01,714.01,692.01,704.0-10.0-0.58%4,600
2025-09-221,712.01,720.01,709.01,714.0+2.0+0.12%3,100
2025-09-191,713.01,715.01,703.01,712.00.00.00%3,600
2025-09-181,703.01,718.01,703.01,712.0+4.0+0.23%4,800
2025-09-171,716.01,716.01,707.01,708.0-8.0-0.47%3,200
2025-09-161,725.01,725.01,715.01,716.0-7.0-0.41%2,100
2025-09-121,728.01,735.01,715.01,723.0——5,000

直近120営業日分を表示