1663東証P貸借
業種 鉱業
K&Oエナジーグループ 株価時系列データ
PTS
3,720
円
(23:30)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,030 (24/05/29) | 2,016 (23/12/15) |
年初来高値 | 年初来安値 |
---|---|
4,030 (24/05/29) | 2,196 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/7 | 3,640 | 3,725 | 3,630 | 3,720 | +30 | +0.8 | 164,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/6 | 3,750 | 3,775 | 3,655 | 3,690 | -50 | -1.3 | 161,600 |
6/5 | 3,800 | 3,825 | 3,720 | 3,740 | -110 | -2.9 | 156,600 |
6/4 | 3,830 | 3,880 | 3,760 | 3,850 | +20 | +0.5 | 160,200 |
6/3 | 3,960 | 3,965 | 3,815 | 3,830 | -105 | -2.7 | 315,700 |
5/31 | 3,880 | 4,030 | 3,865 | 3,935 | +115 | +3.0 | 708,700 |
5/30 | 3,695 | 3,900 | 3,670 | 3,820 | +55 | +1.5 | 241,600 |
5/29 | 4,000 | 4,030 | 3,750 | 3,765 | -145 | -3.7 | 328,400 |
5/28 | 3,750 | 3,910 | 3,715 | 3,910 | +225 | +6.1 | 294,700 |
5/27 | 3,670 | 3,750 | 3,635 | 3,685 | +65 | +1.8 | 129,500 |
5/24 | 3,525 | 3,670 | 3,505 | 3,620 | +25 | +0.7 | 130,300 |
5/23 | 3,645 | 3,680 | 3,555 | 3,595 | -120 | -3.2 | 209,100 |
5/22 | 3,795 | 3,825 | 3,670 | 3,715 | +25 | +0.7 | 324,400 |
5/21 | 3,620 | 3,780 | 3,610 | 3,690 | +255 | +7.4 | 501,300 |
5/20 | 3,420 | 3,480 | 3,410 | 3,435 | +10 | +0.3 | 135,400 |
5/17 | 3,340 | 3,430 | 3,320 | 3,425 | +95 | +2.9 | 99,800 |
5/16 | 3,375 | 3,430 | 3,290 | 3,330 | -5 | -0.2 | 149,700 |
5/15 | 3,200 | 3,390 | 3,200 | 3,335 | +160 | +5.0 | 203,500 |
5/14 | 3,165 | 3,260 | 3,110 | 3,175 | -200 | -5.9 | 247,500 |
5/13 | 3,305 | 3,385 | 3,305 | 3,375 | 0 | 0.0 | 142,100 |
5/10 | 3,250 | 3,400 | 3,235 | 3,375 | +80 | +2.4 | 116,500 |
5/9 | 3,240 | 3,300 | 3,220 | 3,295 | +50 | +1.5 | 70,100 |
5/8 | 3,310 | 3,325 | 3,245 | 3,245 | -75 | -2.3 | 71,100 |
5/7 | 3,380 | 3,380 | 3,320 | 3,320 | -30 | -0.9 | 67,900 |
5/2 | 3,385 | 3,385 | 3,300 | 3,350 | 0 | 0.0 | 77,700 |
5/1 | 3,375 | 3,420 | 3,350 | 3,350 | -65 | -1.9 | 90,200 |
4/30 | 3,335 | 3,430 | 3,290 | 3,415 | +75 | +2.3 | 114,700 |
4/26 | 3,245 | 3,370 | 3,220 | 3,340 | +65 | +2.0 | 160,700 |
4/25 | 3,375 | 3,375 | 3,245 | 3,275 | -105 | -3.1 | 155,200 |
4/24 | 3,365 | 3,385 | 3,325 | 3,380 | +5 | +0.2 | 121,500 |
4/23 | 3,470 | 3,470 | 3,315 | 3,375 | -35 | -1.0 | 143,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて