6999東証P貸借
業種 電気機器
ＫＯＡ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,898 (23/09/05) | 1,397 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,644 (24/05/01) | 1,410 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,436 | 1,458 | 1,433 | 1,451 | +6 | +0.4 | 129,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 1,462 | 1,462 | 1,441 | 1,445 | -16 | -1.1 | 89,100 |
| 6/12 | 1,470 | 1,473 | 1,458 | 1,461 | -14 | -1.0 | 110,000 |
| 6/11 | 1,490 | 1,490 | 1,475 | 1,475 | -18 | -1.2 | 65,400 |
| 6/10 | 1,471 | 1,495 | 1,471 | 1,493 | +20 | +1.4 | 73,500 |
| 6/7 | 1,499 | 1,499 | 1,461 | 1,473 | -27 | -1.8 | 136,900 |
| 6/6 | 1,519 | 1,519 | 1,481 | 1,500 | +4 | +0.3 | 85,200 |
| 6/5 | 1,506 | 1,513 | 1,492 | 1,496 | -13 | -0.9 | 89,100 |
| 6/4 | 1,496 | 1,523 | 1,493 | 1,509 | +16 | +1.1 | 122,400 |
| 6/3 | 1,480 | 1,502 | 1,480 | 1,493 | +15 | +1.0 | 84,700 |
| 5/31 | 1,454 | 1,485 | 1,443 | 1,478 | +24 | +1.7 | 189,100 |
| 5/30 | 1,441 | 1,454 | 1,423 | 1,454 | -9 | -0.6 | 170,300 |
| 5/29 | 1,503 | 1,503 | 1,463 | 1,463 | -40 | -2.7 | 123,400 |
| 5/28 | 1,520 | 1,528 | 1,503 | 1,503 | -11 | -0.7 | 73,900 |
| 5/27 | 1,514 | 1,514 | 1,492 | 1,514 | +9 | +0.6 | 69,100 |
| 5/24 | 1,488 | 1,505 | 1,473 | 1,505 | +3 | +0.2 | 103,200 |
| 5/23 | 1,492 | 1,515 | 1,488 | 1,502 | +11 | +0.7 | 64,500 |
| 5/22 | 1,500 | 1,511 | 1,487 | 1,491 | -14 | -0.9 | 72,800 |
| 5/21 | 1,507 | 1,522 | 1,503 | 1,505 | +1 | +0.1 | 60,500 |
| 5/20 | 1,515 | 1,525 | 1,504 | 1,504 | -11 | -0.7 | 60,300 |
| 5/17 | 1,503 | 1,528 | 1,491 | 1,515 | +13 | +0.9 | 121,400 |
| 5/16 | 1,533 | 1,534 | 1,497 | 1,502 | -20 | -1.3 | 91,400 |
| 5/15 | 1,543 | 1,543 | 1,521 | 1,522 | -8 | -0.5 | 75,600 |
| 5/14 | 1,546 | 1,555 | 1,528 | 1,530 | -33 | -2.1 | 86,700 |
| 5/13 | 1,549 | 1,570 | 1,538 | 1,563 | +14 | +0.9 | 98,000 |
| 5/10 | 1,590 | 1,607 | 1,547 | 1,549 | -21 | -1.3 | 167,700 |
| 5/9 | 1,610 | 1,610 | 1,559 | 1,570 | -20 | -1.3 | 149,300 |
| 5/8 | 1,600 | 1,611 | 1,585 | 1,590 | -3 | -0.2 | 129,600 |
| 5/7 | 1,619 | 1,628 | 1,591 | 1,593 | -24 | -1.5 | 170,100 |
| 5/2 | 1,604 | 1,624 | 1,604 | 1,617 | +1 | +0.1 | 119,400 |
| 5/1 | 1,630 | 1,644 | 1,609 | 1,616 | -14 | -0.9 | 181,600 |
▶︎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