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
3,845
円
(22:55)
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 | 3,825 | 3,835 | 3,740 | 3,825 | +50 | +1.3 | 251,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/12 | 1,715 | 1,901 | 1,657 | 1,844 | +143 | +8.4 | 705,100 |
| 16/11 | 1,510 | 1,713 | 1,369 | 1,701 | +193 | +12.8 | 442,800 |
| 16/10 | 1,481 | 1,520 | 1,433 | 1,508 | +59 | +4.1 | 189,800 |
| 16/09 | 1,296 | 1,497 | 1,282 | 1,449 | +157 | +12.2 | 293,800 |
| 16/08 | 1,436 | 1,454 | 1,241 | 1,292 | -181 | -12.3 | 326,100 |
| 16/07 | 1,296 | 1,525 | 1,240 | 1,473 | +177 | +13.7 | 320,100 |
| 16/06 | 1,303 | 1,360 | 1,241 | 1,296 | -13 | -1.0 | 460,300 |
| 16/05 | 1,260 | 1,370 | 1,235 | 1,309 | +14 | +1.1 | 301,100 |
| 16/04 | 1,409 | 1,421 | 1,252 | 1,295 | -95 | -6.8 | 451,500 |
| 16/03 | 1,223 | 1,438 | 1,203 | 1,390 | +160 | +13.0 | 605,600 |
| 16/02 | 1,530 | 1,594 | 1,190 | 1,230 | -300 | -19.6 | 662,000 |
| 16/01 | 1,696 | 1,711 | 1,339 | 1,530 | -200 | -11.6 | 510,200 |
| 15/12 | 1,701 | 1,750 | 1,556 | 1,730 | +28 | +1.7 | 372,300 |
| 15/11 | 1,532 | 1,750 | 1,516 | 1,702 | +149 | +9.6 | 379,600 |
| 15/10 | 1,465 | 1,597 | 1,435 | 1,553 | +102 | +7.0 | 354,900 |
| 15/09 | 1,696 | 1,696 | 1,378 | 1,451 | -244 | -14.4 | 388,800 |
| 15/08 | 1,779 | 1,826 | 1,443 | 1,695 | -84 | -4.7 | 569,800 |
| 15/07 | 1,926 | 1,927 | 1,631 | 1,779 | -147 | -7.6 | 640,500 |
| 15/06 | 1,587 | 1,980 | 1,553 | 1,926 | +315 | +19.6 | 937,900 |
| 15/05 | 1,500 | 1,661 | 1,488 | 1,611 | +101 | +6.7 | 522,700 |
| 15/04 | 1,512 | 1,578 | 1,473 | 1,510 | +9 | +0.6 | 484,700 |
| 15/03 | 1,575 | 1,581 | 1,451 | 1,501 | -74 | -4.7 | 516,000 |
| 15/02 | 1,519 | 1,599 | 1,493 | 1,575 | +56 | +3.7 | 483,000 |
| 15/01 | 1,479 | 1,526 | 1,415 | 1,519 | +31 | +2.1 | 288,900 |
| 14/12 | 1,445 | 1,514 | 1,363 | 1,488 | +48 | +3.3 | 441,400 |
| 14/11 | 1,422 | 1,483 | 1,390 | 1,440 | +48 | +3.5 | 329,900 |
| 14/10 | 1,433 | 1,438 | 1,252 | 1,392 | -40 | -2.8 | 553,400 |
| 14/09 | 1,380 | 1,485 | 1,351 | 1,432 | +48 | +3.5 | 571,700 |
| 14/08 | 1,477 | 1,553 | 1,350 | 1,384 | -132 | -8.7 | 696,000 |
| 14/07 | 1,506 | 1,650 | 1,490 | 1,516 | +16 | +1.1 | 974,600 |
▶︎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