！決算発表予定日 2024/05/13
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
3,360
円
(22:15)
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 |
|---|---|
| 3,515 (24/04/22) | 2,016 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,515 (24/04/22) | 2,196 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,335 | 3,430 | 3,290 | 3,350 | +10 | +0.3 | 360,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,335 | 3,430 | 3,290 | 3,350 | +10 | +0.3 | 282,600 |
| 4/26 | 3,330 | 3,515 | 3,220 | 3,340 | +65 | +2.0 | 913,000 |
| 4/19 | 3,250 | 3,445 | 3,140 | 3,275 | +30 | +0.9 | 1,144,400 |
| 4/12 | 3,130 | 3,350 | 3,015 | 3,245 | +180 | +5.9 | 724,200 |
| 4/5 | 3,305 | 3,330 | 2,853 | 3,065 | -230 | -7.0 | 1,253,800 |
| 3/29 | 2,825 | 3,325 | 2,745 | 3,295 | +478 | +17.0 | 1,900,100 |
| 3/22 | 2,579 | 2,820 | 2,521 | 2,817 | +218 | +8.4 | 691,700 |
| 3/15 | 2,516 | 2,624 | 2,433 | 2,599 | -11 | -0.4 | 669,700 |
| 3/8 | 2,402 | 2,613 | 2,370 | 2,610 | +237 | +10.0 | 719,100 |
| 3/1 | 2,313 | 2,432 | 2,304 | 2,373 | +68 | +3.0 | 418,000 |
| 2/22 | 2,429 | 2,544 | 2,298 | 2,305 | -107 | -4.4 | 549,100 |
| 2/16 | 2,485 | 2,536 | 2,205 | 2,412 | -31 | -1.3 | 1,219,100 |
| 2/9 | 2,276 | 2,470 | 2,245 | 2,443 | +182 | +8.1 | 760,800 |
| 2/2 | 2,285 | 2,296 | 2,234 | 2,261 | -14 | -0.6 | 290,100 |
| 1/26 | 2,244 | 2,294 | 2,227 | 2,275 | +53 | +2.4 | 306,500 |
| 1/19 | 2,289 | 2,332 | 2,217 | 2,222 | -50 | -2.2 | 368,100 |
| 1/12 | 2,256 | 2,314 | 2,226 | 2,272 | +20 | +0.9 | 380,300 |
| 1/5 | 2,223 | 2,310 | 2,196 | 2,252 | +33 | +1.5 | 250,000 |
| 12/29 | 2,140 | 2,239 | 2,140 | 2,219 | +129 | +6.2 | 669,000 |
| 12/22 | 2,035 | 2,108 | 2,029 | 2,090 | +28 | +1.4 | 333,100 |
| 12/15 | 2,074 | 2,122 | 2,016 | 2,062 | +31 | +1.5 | 415,100 |
| 12/8 | 2,175 | 2,187 | 2,025 | 2,031 | -146 | -6.7 | 598,400 |
| 12/1 | 2,219 | 2,222 | 2,138 | 2,177 | -34 | -1.5 | 539,200 |
| 11/24 | 2,198 | 2,247 | 2,177 | 2,211 | +16 | +0.7 | 411,600 |
| 11/17 | 2,335 | 2,358 | 2,148 | 2,195 | -136 | -5.8 | 1,134,500 |
| 11/10 | 2,419 | 2,465 | 2,277 | 2,331 | -54 | -2.3 | 472,200 |
| 11/2 | 2,351 | 2,440 | 2,298 | 2,385 | -3 | -0.1 | 319,900 |
| 10/27 | 2,444 | 2,477 | 2,289 | 2,388 | -39 | -1.6 | 546,600 |
| 10/20 | 2,623 | 2,676 | 2,399 | 2,427 | -170 | -6.6 | 465,000 |
| 10/13 | 2,599 | 2,676 | 2,575 | 2,597 | +78 | +3.1 | 365,500 |
▶︎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