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) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,230 | 3,450 | 3,205 | 3,310 | +115 | +3.6 | 515,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 06/12 | 1,534 | 1,596 | 1,522 | 1,570 | +36 | +2.4 | 821,500 |
| 06/11 | 1,580 | 1,610 | 1,444 | 1,534 | -42 | -2.7 | 748,500 |
| 06/10 | 1,660 | 1,662 | 1,566 | 1,576 | -88 | -5.3 | 1,513,000 |
| 06/09 | 1,810 | 1,840 | 1,576 | 1,664 | -132 | -7.4 | 817,500 |
| 06/08 | 1,692 | 1,880 | 1,684 | 1,796 | +112 | +6.7 | 1,217,000 |
| 06/07 | 1,754 | 1,756 | 1,610 | 1,684 | -30 | -1.8 | 787,500 |
| 06/06 | 1,834 | 1,848 | 1,522 | 1,714 | -104 | -5.7 | 1,977,000 |
| 06/05 | 1,986 | 2,046 | 1,810 | 1,818 | -150 | -7.6 | 1,385,000 |
| 06/04 | 2,096 | 2,198 | 1,946 | 1,968 | -2 | -0.1 | 3,380,000 |
| 06/03 | 1,838 | 1,978 | 1,700 | 1,970 | +130 | +7.1 | 1,650,000 |
| 06/02 | 1,820 | 1,976 | 1,690 | 1,840 | +22 | +1.2 | 2,252,000 |
| 06/01 | 1,728 | 1,858 | 1,600 | 1,818 | +150 | +9.0 | 1,789,500 |
| 05/12 | 1,596 | 1,766 | 1,586 | 1,668 | +72 | +4.5 | 2,208,000 |
| 05/11 | 1,730 | 1,742 | 1,596 | 1,596 | -132 | -7.6 | 2,042,000 |
| 05/10 | 1,736 | 1,764 | 1,582 | 1,728 | -48 | -2.7 | 1,856,000 |
| 05/09 | 1,602 | 1,850 | 1,518 | 1,776 | +186 | +11.7 | 3,351,000 |
| 05/08 | 1,408 | 1,600 | 1,370 | 1,590 | +194 | +13.9 | 1,665,000 |
| 05/07 | 1,380 | 1,414 | 1,364 | 1,396 | +14 | +1.0 | 577,500 |
| 05/06 | 1,374 | 1,440 | 1,340 | 1,382 | 0 | 0.0 | 667,000 |
| 05/05 | 1,428 | 1,466 | 1,308 | 1,382 | -44 | -3.1 | 702,000 |
| 05/04 | 1,412 | 1,488 | 1,314 | 1,426 | -6 | -0.4 | 1,611,500 |
| 05/03 | 1,330 | 1,486 | 1,306 | 1,432 | +106 | +8.0 | 3,296,500 |
| 05/02 | 1,224 | 1,326 | 1,224 | 1,326 | +94 | +7.6 | 597,000 |
| 05/01 | 1,238 | 1,258 | 1,182 | 1,232 | -14 | -1.1 | 506,500 |
| 04/12 | 1,130 | 1,248 | 1,122 | 1,246 | +114 | +10.1 | 724,500 |
| 04/11 | 1,230 | 1,242 | 1,106 | 1,132 | -106 | -8.6 | 593,000 |
| 04/10 | 1,332 | 1,368 | 1,182 | 1,238 | -86 | -6.5 | 1,845,500 |
▶︎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
