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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 3,840 | 3,850 | 3,535 | 3,585 | -240 | -6.3 | 709,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/06 | 1,375 | 1,592 | 1,371 | 1,500 | +126 | +9.2 | 454,800 |
| 14/05 | 1,407 | 1,496 | 1,369 | 1,374 | -46 | -3.2 | 259,000 |
| 14/04 | 1,449 | 1,463 | 1,305 | 1,420 | +1 | +0.1 | 291,100 |
| 14/03 | 1,336 | 1,428 | 1,234 | 1,419 | +63 | +4.7 | 571,500 |
| 14/02 | 1,455 | 1,457 | 1,246 | 1,356 | -124 | -8.4 | 456,000 |
| 14/01 | 1,501 | 1,680 | 1,375 | 1,480 | +64 | +4.5 | 809,600 |
| 13/12 | 1,496 | 1,560 | 1,402 | 1,416 | -76 | -5.1 | 915,500 |
| 13/11 | 1,392 | 1,524 | 1,300 | 1,492 | +108 | +7.8 | 819,000 |
| 13/10 | 1,522 | 1,552 | 1,382 | 1,384 | -126 | -8.3 | 461,000 |
| 13/09 | 1,426 | 1,596 | 1,412 | 1,510 | +120 | +8.6 | 562,000 |
| 13/08 | 1,652 | 1,678 | 1,334 | 1,390 | -266 | -16.1 | 952,500 |
| 13/07 | 1,358 | 1,700 | 1,348 | 1,656 | +312 | +23.2 | 2,517,000 |
| 13/06 | 1,334 | 1,358 | 1,100 | 1,344 | +4 | +0.3 | 1,291,000 |
| 13/05 | 1,320 | 1,454 | 1,218 | 1,340 | +26 | +2.0 | 1,471,000 |
| 13/04 | 1,310 | 1,360 | 1,156 | 1,314 | -10 | -0.8 | 846,000 |
| 13/03 | 1,056 | 1,424 | 1,056 | 1,324 | +284 | +27.3 | 2,537,500 |
| 13/02 | 1,004 | 1,042 | 928 | 1,040 | +30 | +3.0 | 800,000 |
| 13/01 | 956 | 1,030 | 924 | 1,010 | +68 | +7.2 | 843,000 |
| 12/12 | 882 | 958 | 868 | 942 | +68 | +7.8 | 592,000 |
| 12/11 | 844 | 882 | 814 | 874 | +30 | +3.6 | 346,000 |
| 12/10 | 852 | 870 | 830 | 844 | -10 | -1.2 | 309,500 |
| 12/09 | 800 | 860 | 800 | 854 | +52 | +6.5 | 285,500 |
| 12/08 | 796 | 830 | 784 | 802 | -4 | -0.5 | 261,500 |
| 12/07 | 818 | 822 | 770 | 806 | -14 | -1.7 | 162,500 |
| 12/06 | 796 | 832 | 772 | 820 | +24 | +3.0 | 263,500 |
| 12/05 | 834 | 846 | 762 | 796 | -44 | -5.2 | 254,000 |
| 12/04 | 866 | 876 | 830 | 840 | -20 | -2.3 | 376,500 |
| 12/03 | 876 | 890 | 850 | 860 | -16 | -1.8 | 432,500 |
| 12/02 | 836 | 886 | 824 | 876 | +42 | +5.0 | 488,000 |
| 12/01 | 770 | 864 | 768 | 834 | +66 | +8.6 | 387,500 |
▶︎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