！決算発表予定日 2024/05/13
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
3,360
円
(22:15)
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 |
|---|---|
| 3,515 (24/04/22) | 2,016 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,515 (24/04/22) | 2,196 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,375 | 3,420 | 3,300 | 3,350 | -65 | -1.9 | 245,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,305 | 3,515 | 2,853 | 3,415 | +120 | +3.6 | 4,150,100 |
| 24/03 | 2,375 | 3,325 | 2,365 | 3,295 | +897 | +37.4 | 4,073,300 |
| 24/02 | 2,270 | 2,544 | 2,205 | 2,398 | +126 | +5.6 | 2,991,400 |
| 24/01 | 2,223 | 2,332 | 2,196 | 2,272 | +53 | +2.4 | 1,457,900 |
| 23/12 | 2,199 | 2,239 | 2,016 | 2,219 | +30 | +1.4 | 2,099,200 |
| 23/11 | 2,383 | 2,465 | 2,138 | 2,189 | -169 | -7.2 | 2,630,500 |
| 23/10 | 2,648 | 2,718 | 2,289 | 2,358 | -260 | -9.9 | 2,099,100 |
| 23/09 | 2,473 | 2,737 | 2,402 | 2,618 | +171 | +7.0 | 2,111,200 |
| 23/08 | 2,365 | 2,589 | 2,245 | 2,447 | +87 | +3.7 | 2,897,400 |
| 23/07 | 2,321 | 2,402 | 2,183 | 2,360 | +89 | +3.9 | 1,454,500 |
| 23/06 | 2,155 | 2,555 | 2,120 | 2,271 | +105 | +4.9 | 2,071,000 |
| 23/05 | 2,376 | 2,441 | 2,122 | 2,166 | -250 | -10.4 | 2,013,500 |
| 23/04 | 2,194 | 2,539 | 2,115 | 2,416 | +306 | +14.5 | 1,903,600 |
| 23/03 | 2,140 | 2,367 | 1,985 | 2,110 | -51 | -2.4 | 1,472,000 |
| 23/02 | 2,024 | 2,340 | 1,941 | 2,161 | +150 | +7.5 | 2,492,800 |
| 23/01 | 2,034 | 2,056 | 1,887 | 2,011 | -30 | -1.5 | 961,200 |
| 22/12 | 2,410 | 2,447 | 1,961 | 2,041 | -386 | -15.9 | 2,111,400 |
| 22/11 | 2,089 | 2,480 | 2,052 | 2,427 | +352 | +17.0 | 2,971,300 |
| 22/10 | 1,623 | 2,099 | 1,623 | 2,075 | +452 | +27.9 | 2,984,100 |
| 22/09 | 1,658 | 1,751 | 1,562 | 1,623 | -60 | -3.6 | 963,900 |
| 22/08 | 1,533 | 1,700 | 1,501 | 1,683 | +143 | +9.3 | 1,170,300 |
| 22/07 | 1,518 | 1,581 | 1,478 | 1,540 | +44 | +2.9 | 379,700 |
| 22/06 | 1,578 | 1,681 | 1,482 | 1,496 | -77 | -4.9 | 677,500 |
| 22/05 | 1,662 | 1,727 | 1,523 | 1,573 | -90 | -5.4 | 771,800 |
| 22/04 | 1,686 | 1,735 | 1,582 | 1,663 | -15 | -0.9 | 647,800 |
| 22/03 | 1,626 | 1,774 | 1,594 | 1,678 | +60 | +3.7 | 1,364,500 |
| 22/02 | 1,510 | 1,625 | 1,507 | 1,618 | +111 | +7.4 | 409,100 |
| 22/01 | 1,458 | 1,544 | 1,424 | 1,507 | +71 | +4.9 | 505,000 |
| 21/12 | 1,498 | 1,523 | 1,423 | 1,436 | -66 | -4.4 | 732,500 |
| 21/11 | 1,640 | 1,642 | 1,458 | 1,502 | -130 | -8.0 | 457,000 |
▶︎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