6999東証P貸借
業種 電気機器
ＫＯＡ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,454 | 1,485 | 1,443 | 1,478 | +24 | +1.7 | 189,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/30 | 1,598 | 1,630 | 1,576 | 1,630 | +32 | +2.0 | 353,400 |
| 4/26 | 1,574 | 1,600 | 1,552 | 1,598 | +31 | +2.0 | 481,500 |
| 4/25 | 1,573 | 1,610 | 1,566 | 1,567 | -35 | -2.2 | 676,200 |
| 4/24 | 1,530 | 1,609 | 1,530 | 1,602 | +177 | +12.4 | 2,668,400 |
| 4/23 | 1,432 | 1,433 | 1,418 | 1,425 | +5 | +0.4 | 311,100 |
| 4/22 | 1,416 | 1,427 | 1,412 | 1,420 | +7 | +0.5 | 228,600 |
| 4/19 | 1,450 | 1,456 | 1,410 | 1,413 | -23 | -1.6 | 593,700 |
| 4/18 | 1,423 | 1,442 | 1,419 | 1,436 | +15 | +1.1 | 119,900 |
| 4/17 | 1,448 | 1,452 | 1,421 | 1,421 | -28 | -1.9 | 183,700 |
| 4/16 | 1,464 | 1,468 | 1,446 | 1,449 | -26 | -1.8 | 131,200 |
▶︎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