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
3,605.5
円
(17:59)
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 |
|---|---|
| 4,310 (24/06/18) | 2,016 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,310 (24/06/18) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,960 | 4,310 | 3,360 | 3,670 | -265 | -6.7 | 8,631,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 1,640 | 1,642 | 1,458 | 1,502 | -130 | -8.0 | 457,000 |
| 21/10 | 1,416 | 1,706 | 1,388 | 1,632 | +221 | +15.7 | 1,595,600 |
| 21/09 | 1,362 | 1,447 | 1,332 | 1,411 | +89 | +6.7 | 581,200 |
| 21/08 | 1,311 | 1,355 | 1,292 | 1,322 | +20 | +1.5 | 325,800 |
| 21/07 | 1,327 | 1,352 | 1,295 | 1,302 | -19 | -1.4 | 400,900 |
| 21/06 | 1,356 | 1,378 | 1,321 | 1,321 | -39 | -2.9 | 530,100 |
| 21/05 | 1,428 | 1,453 | 1,335 | 1,360 | -69 | -4.8 | 1,144,500 |
| 21/04 | 1,485 | 1,485 | 1,425 | 1,429 | -39 | -2.7 | 362,500 |
| 21/03 | 1,418 | 1,522 | 1,416 | 1,468 | +52 | +3.7 | 810,300 |
| 21/02 | 1,430 | 1,486 | 1,416 | 1,416 | -11 | -0.8 | 499,000 |
| 21/01 | 1,491 | 1,491 | 1,424 | 1,427 | -63 | -4.2 | 440,400 |
| 20/12 | 1,480 | 1,600 | 1,424 | 1,490 | +30 | +2.1 | 503,800 |
| 20/11 | 1,433 | 1,513 | 1,428 | 1,460 | +22 | +1.5 | 399,200 |
| 20/10 | 1,529 | 1,559 | 1,400 | 1,438 | -61 | -4.1 | 407,300 |
| 20/09 | 1,522 | 1,586 | 1,468 | 1,499 | -23 | -1.5 | 248,400 |
| 20/08 | 1,492 | 1,690 | 1,466 | 1,522 | +26 | +1.7 | 238,200 |
| 20/07 | 1,501 | 1,539 | 1,412 | 1,496 | -26 | -1.7 | 172,800 |
| 20/06 | 1,558 | 1,599 | 1,458 | 1,522 | -36 | -2.3 | 242,800 |
| 20/05 | 1,571 | 1,599 | 1,491 | 1,558 | -24 | -1.5 | 183,800 |
| 20/04 | 1,494 | 1,641 | 1,423 | 1,582 | +86 | +5.8 | 402,900 |
| 20/03 | 1,523 | 1,619 | 1,329 | 1,496 | -27 | -1.8 | 711,600 |
| 20/02 | 1,597 | 1,840 | 1,501 | 1,523 | -92 | -5.7 | 330,300 |
| 20/01 | 1,627 | 1,780 | 1,500 | 1,615 | -21 | -1.3 | 248,900 |
| 19/12 | 1,575 | 1,697 | 1,503 | 1,636 | +61 | +3.9 | 207,300 |
| 19/11 | 1,617 | 1,713 | 1,531 | 1,575 | -63 | -3.9 | 167,300 |
| 19/10 | 1,469 | 1,651 | 1,422 | 1,638 | +199 | +13.8 | 208,200 |
| 19/09 | 1,349 | 1,509 | 1,304 | 1,439 | +85 | +6.3 | 459,600 |
| 19/08 | 1,474 | 1,497 | 1,307 | 1,354 | -120 | -8.1 | 213,200 |
| 19/07 | 1,500 | 1,628 | 1,426 | 1,474 | -23 | -1.5 | 178,000 |
| 19/06 | 1,592 | 1,685 | 1,497 | 1,497 | -116 | -7.2 | 161,600 |
▶︎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