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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 04/09 | 1,234 | 1,340 | 1,204 | 1,324 | +110 | +9.1 | 793,000 |
| 04/08 | 1,208 | 1,282 | 1,194 | 1,214 | +10 | +0.8 | 630,000 |
| 04/07 | 1,222 | 1,222 | 1,144 | 1,204 | -2 | -0.2 | 553,500 |
| 04/06 | 1,236 | 1,280 | 1,202 | 1,206 | -30 | -2.4 | 659,000 |
| 04/05 | 1,240 | 1,246 | 1,170 | 1,236 | -4 | -0.3 | 655,500 |
| 04/04 | 1,196 | 1,272 | 1,184 | 1,240 | +40 | +3.3 | 949,500 |
| 04/03 | 1,142 | 1,220 | 1,122 | 1,200 | +34 | +2.9 | 936,000 |
| 04/02 | 1,028 | 1,170 | 1,028 | 1,166 | +138 | +13.4 | 740,500 |
| 04/01 | 1,034 | 1,056 | 1,026 | 1,028 | -4 | -0.4 | 399,000 |
| 03/12 | 992 | 1,036 | 990 | 1,032 | +40 | +4.0 | 428,500 |
| 03/11 | 1,058 | 1,058 | 986 | 992 | -48 | -4.6 | 516,500 |
| 03/10 | 1,040 | 1,130 | 1,028 | 1,040 | 0 | 0.0 | 549,500 |
| 03/09 | 1,030 | 1,060 | 1,024 | 1,040 | +10 | +1.0 | 466,500 |
| 03/08 | 1,034 | 1,060 | 1,022 | 1,030 | -2 | -0.2 | 493,500 |
| 03/07 | 1,040 | 1,078 | 1,028 | 1,032 | -18 | -1.7 | 491,000 |
| 03/06 | 990 | 1,052 | 990 | 1,050 | +64 | +6.5 | 544,500 |
| 03/05 | 1,020 | 1,036 | 980 | 986 | -34 | -3.3 | 576,000 |
| 03/04 | 1,066 | 1,068 | 1,000 | 1,020 | -60 | -5.6 | 697,000 |
| 03/03 | 1,002 | 1,134 | 1,002 | 1,080 | +84 | +8.4 | 1,147,500 |
| 03/02 | 960 | 1,004 | 956 | 996 | +36 | +3.8 | 562,500 |
| 03/01 | 1,010 | 1,064 | 952 | 960 | -42 | -4.2 | 373,500 |
| 02/12 | 994 | 1,012 | 950 | 1,002 | +6 | +0.6 | 484,500 |
| 02/11 | 984 | 1,010 | 954 | 996 | +12 | +1.2 | 369,500 |
| 02/10 | 1,010 | 1,016 | 950 | 984 | -38 | -3.7 | 287,500 |
| 02/09 | 1,002 | 1,028 | 950 | 1,022 | +8 | +0.8 | 410,000 |
| 02/08 | 1,002 | 1,030 | 980 | 1,014 | +10 | +1.0 | 589,000 |
| 02/07 | 984 | 1,060 | 984 | 1,004 | 0 | 0.0 | 443,000 |
| 02/06 | 1,082 | 1,096 | 960 | 1,004 | -90 | -8.2 | 494,000 |
| 02/05 | 1,024 | 1,112 | 1,004 | 1,094 | +70 | +6.8 | 577,000 |
| 02/04 | 1,040 | 1,080 | 986 | 1,024 | +22 | +2.2 | 785,000 |
▶︎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
