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 | 3,490 | 3,490 | -335 | -8.8 | 1,276,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 1,176 | 1,284 | 1,100 | 1,140 | -56 | -4.7 | 861,500 |
| 09/05 | 1,040 | 1,196 | 1,038 | 1,196 | +166 | +16.1 | 384,000 |
| 09/04 | 1,060 | 1,120 | 1,008 | 1,030 | -30 | -2.8 | 620,000 |
| 09/03 | 1,086 | 1,160 | 1,016 | 1,060 | -34 | -3.1 | 600,000 |
| 09/02 | 1,140 | 1,162 | 1,062 | 1,094 | -40 | -3.5 | 336,000 |
| 09/01 | 1,158 | 1,176 | 1,034 | 1,134 | -4 | -0.4 | 788,500 |
| 08/12 | 1,340 | 1,348 | 1,074 | 1,138 | -222 | -16.3 | 968,000 |
| 08/11 | 1,254 | 1,398 | 1,160 | 1,360 | +106 | +8.5 | 857,500 |
| 08/10 | 1,156 | 1,280 | 902 | 1,254 | +98 | +8.5 | 2,728,000 |
| 08/09 | 1,440 | 1,440 | 1,080 | 1,156 | -280 | -19.5 | 1,380,000 |
| 08/08 | 1,418 | 1,458 | 1,282 | 1,436 | +6 | +0.4 | 697,000 |
| 08/07 | 1,444 | 1,490 | 1,360 | 1,430 | -14 | -1.0 | 826,500 |
| 08/06 | 1,542 | 1,558 | 1,398 | 1,444 | -100 | -6.5 | 1,084,000 |
| 08/05 | 1,388 | 1,626 | 1,348 | 1,544 | +144 | +10.3 | 2,376,000 |
| 08/04 | 1,200 | 1,480 | 1,188 | 1,400 | +200 | +16.7 | 1,610,500 |
| 08/03 | 1,150 | 1,240 | 1,006 | 1,200 | +42 | +3.6 | 1,453,000 |
| 08/02 | 1,124 | 1,174 | 1,040 | 1,158 | +34 | +3.0 | 1,271,000 |
| 08/01 | 1,310 | 1,310 | 974 | 1,124 | -168 | -13.0 | 1,862,500 |
| 07/12 | 1,364 | 1,390 | 1,282 | 1,292 | -52 | -3.9 | 875,000 |
| 07/11 | 1,454 | 1,474 | 1,288 | 1,344 | -102 | -7.1 | 1,310,000 |
| 07/10 | 1,446 | 1,506 | 1,414 | 1,446 | +2 | +0.1 | 915,000 |
| 07/09 | 1,468 | 1,520 | 1,410 | 1,444 | -28 | -1.9 | 1,053,500 |
| 07/08 | 1,620 | 1,628 | 1,386 | 1,472 | -144 | -8.9 | 1,370,000 |
| 07/07 | 1,688 | 1,692 | 1,570 | 1,616 | -66 | -3.9 | 1,167,500 |
| 07/06 | 1,562 | 1,710 | 1,558 | 1,682 | +128 | +8.2 | 1,428,000 |
| 07/05 | 1,558 | 1,572 | 1,492 | 1,554 | -8 | -0.5 | 1,235,000 |
| 07/04 | 1,606 | 1,618 | 1,524 | 1,562 | -44 | -2.7 | 1,507,500 |
| 07/03 | 1,650 | 1,662 | 1,542 | 1,606 | -46 | -2.8 | 1,596,000 |
| 07/02 | 1,602 | 1,758 | 1,594 | 1,652 | +50 | +3.1 | 1,204,500 |
| 07/01 | 1,576 | 1,646 | 1,540 | 1,602 | +32 | +2.0 | 885,000 |
▶︎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