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
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 |
|---|---|
| 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 | 3,825 | -110 | -2.8 | 9,575,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,600 | 1,691 | 1,533 | 1,613 | +1 | +0.1 | 201,700 |
| 19/04 | 1,524 | 1,676 | 1,524 | 1,612 | +88 | +5.8 | 187,000 |
| 19/03 | 1,554 | 1,622 | 1,431 | 1,524 | -43 | -2.7 | 313,200 |
| 19/02 | 1,445 | 1,578 | 1,380 | 1,567 | +122 | +8.4 | 190,000 |
| 19/01 | 1,499 | 1,565 | 1,403 | 1,445 | -55 | -3.7 | 269,300 |
| 18/12 | 1,619 | 1,718 | 1,410 | 1,500 | -136 | -8.3 | 290,300 |
| 18/11 | 1,576 | 1,636 | 1,512 | 1,636 | +67 | +4.3 | 260,200 |
| 18/10 | 1,755 | 1,822 | 1,460 | 1,569 | -202 | -11.4 | 379,200 |
| 18/09 | 1,788 | 1,804 | 1,644 | 1,771 | -18 | -1.0 | 277,300 |
| 18/08 | 1,888 | 1,898 | 1,696 | 1,789 | -88 | -4.7 | 248,500 |
| 18/07 | 1,846 | 1,928 | 1,792 | 1,877 | +8 | +0.4 | 284,200 |
| 18/06 | 1,801 | 1,900 | 1,765 | 1,869 | +68 | +3.8 | 278,800 |
| 18/05 | 1,730 | 1,881 | 1,710 | 1,801 | +65 | +3.7 | 231,000 |
| 18/04 | 1,682 | 1,748 | 1,638 | 1,736 | +62 | +3.7 | 190,100 |
| 18/03 | 1,715 | 1,744 | 1,524 | 1,674 | -41 | -2.4 | 361,600 |
| 18/02 | 1,774 | 1,820 | 1,613 | 1,715 | -57 | -3.2 | 366,900 |
| 18/01 | 1,898 | 1,941 | 1,771 | 1,772 | -121 | -6.4 | 249,600 |
| 17/12 | 1,919 | 1,950 | 1,816 | 1,893 | -55 | -2.8 | 305,900 |
| 17/11 | 1,889 | 1,950 | 1,823 | 1,948 | +63 | +3.3 | 390,600 |
| 17/10 | 1,830 | 1,970 | 1,789 | 1,885 | +52 | +2.8 | 364,200 |
| 17/09 | 1,776 | 1,895 | 1,767 | 1,833 | +56 | +3.2 | 467,400 |
| 17/08 | 1,686 | 1,782 | 1,659 | 1,777 | +91 | +5.4 | 509,000 |
| 17/07 | 1,769 | 1,800 | 1,652 | 1,686 | -86 | -4.9 | 625,900 |
| 17/06 | 1,808 | 1,889 | 1,733 | 1,772 | -19 | -1.1 | 405,200 |
| 17/05 | 1,723 | 1,865 | 1,708 | 1,791 | +62 | +3.6 | 331,700 |
| 17/04 | 1,797 | 1,797 | 1,635 | 1,729 | -39 | -2.2 | 323,100 |
| 17/03 | 1,785 | 1,896 | 1,765 | 1,768 | -18 | -1.0 | 372,300 |
| 17/02 | 1,782 | 1,850 | 1,723 | 1,786 | +4 | +0.2 | 498,000 |
| 17/01 | 1,844 | 1,884 | 1,683 | 1,782 | -62 | -3.4 | 391,700 |
| 16/12 | 1,715 | 1,901 | 1,657 | 1,844 | +143 | +8.4 | 705,100 |
▶︎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