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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/4 | 3,245 | 3,450 | 3,175 | 3,310 | -75 | -2.2 | 637,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/26 | 1,486 | 1,506 | 1,426 | 1,463 | -1 | -0.1 | 30,900 |
7/19 | 1,568 | 1,568 | 1,433 | 1,464 | -112 | -7.1 | 31,700 |
7/12 | 1,575 | 1,628 | 1,506 | 1,576 | +26 | +1.7 | 51,100 |
7/5 | 1,500 | 1,560 | 1,500 | 1,550 | +53 | +3.5 | 38,100 |
6/28 | 1,606 | 1,606 | 1,497 | 1,497 | -98 | -6.1 | 48,900 |
6/21 | 1,673 | 1,673 | 1,577 | 1,595 | -66 | -4.0 | 39,900 |
6/14 | 1,669 | 1,685 | 1,639 | 1,661 | -8 | -0.5 | 33,700 |
6/7 | 1,592 | 1,669 | 1,553 | 1,669 | +56 | +3.5 | 39,100 |
5/31 | 1,630 | 1,673 | 1,580 | 1,613 | -13 | -0.8 | 37,400 |
5/24 | 1,686 | 1,687 | 1,579 | 1,626 | -61 | -3.6 | 31,700 |
5/17 | 1,566 | 1,691 | 1,533 | 1,687 | +115 | +7.3 | 50,300 |
5/10 | 1,600 | 1,634 | 1,558 | 1,572 | -40 | -2.5 | 82,300 |
4/26 | 1,621 | 1,656 | 1,600 | 1,612 | -9 | -0.6 | 27,900 |
4/19 | 1,644 | 1,676 | 1,597 | 1,621 | +9 | +0.6 | 43,100 |
4/12 | 1,641 | 1,661 | 1,591 | 1,612 | -30 | -1.8 | 47,000 |
4/5 | 1,524 | 1,661 | 1,524 | 1,642 | +118 | +7.7 | 69,000 |
3/29 | 1,541 | 1,622 | 1,490 | 1,524 | -34 | -2.2 | 92,800 |
3/22 | 1,477 | 1,590 | 1,477 | 1,558 | +82 | +5.6 | 48,500 |
3/15 | 1,454 | 1,503 | 1,431 | 1,476 | +18 | +1.2 | 70,300 |
3/8 | 1,568 | 1,568 | 1,455 | 1,458 | -74 | -4.8 | 83,800 |
3/1 | 1,501 | 1,578 | 1,487 | 1,532 | +31 | +2.1 | 47,000 |
2/22 | 1,493 | 1,547 | 1,480 | 1,501 | +9 | +0.6 | 40,900 |
2/15 | 1,448 | 1,546 | 1,439 | 1,492 | +41 | +2.8 | 56,800 |
2/8 | 1,419 | 1,474 | 1,412 | 1,451 | +56 | +4.0 | 40,700 |
2/1 | 1,472 | 1,565 | 1,380 | 1,395 | -84 | -5.7 | 98,000 |
1/25 | 1,445 | 1,495 | 1,403 | 1,479 | +34 | +2.4 | 61,600 |
1/18 | 1,450 | 1,477 | 1,408 | 1,445 | -16 | -1.1 | 51,800 |
1/11 | 1,529 | 1,540 | 1,450 | 1,461 | -32 | -2.1 | 69,100 |
1/4 | 1,499 | 1,499 | 1,461 | 1,493 | ー | ー | 11,200 |
▶︎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