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
3,845
円
(22:55)
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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 3,825 | 3,835 | 3,740 | 3,825 | +50 | +1.3 | 251,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/7 | 1,623 | 1,766 | 1,623 | 1,755 | +132 | +8.1 | 337,400 |
| 9/30 | 1,647 | 1,662 | 1,562 | 1,623 | -48 | -2.9 | 178,700 |
| 9/22 | 1,672 | 1,679 | 1,633 | 1,671 | +8 | +0.5 | 72,000 |
| 9/16 | 1,739 | 1,751 | 1,660 | 1,663 | -55 | -3.2 | 277,800 |
| 9/9 | 1,625 | 1,725 | 1,622 | 1,718 | +94 | +5.8 | 332,000 |
| 9/2 | 1,575 | 1,700 | 1,566 | 1,624 | +22 | +1.4 | 323,200 |
| 8/26 | 1,532 | 1,624 | 1,520 | 1,602 | +72 | +4.7 | 361,800 |
| 8/19 | 1,645 | 1,645 | 1,504 | 1,530 | -28 | -1.8 | 327,600 |
| 8/12 | 1,520 | 1,560 | 1,501 | 1,558 | +38 | +2.5 | 187,100 |
| 8/5 | 1,533 | 1,575 | 1,508 | 1,520 | -20 | -1.3 | 74,000 |
| 7/29 | 1,572 | 1,581 | 1,538 | 1,540 | -15 | -1.0 | 66,000 |
| 7/22 | 1,510 | 1,567 | 1,510 | 1,555 | +45 | +3.0 | 80,700 |
| 7/15 | 1,511 | 1,541 | 1,510 | 1,510 | +12 | +0.8 | 75,800 |
| 7/8 | 1,504 | 1,532 | 1,484 | 1,498 | +6 | +0.4 | 121,300 |
| 7/1 | 1,519 | 1,551 | 1,478 | 1,492 | -14 | -0.9 | 167,500 |
| 6/24 | 1,532 | 1,559 | 1,482 | 1,506 | -35 | -2.3 | 173,500 |
| 6/17 | 1,593 | 1,625 | 1,536 | 1,541 | -94 | -5.8 | 138,400 |
| 6/10 | 1,586 | 1,681 | 1,585 | 1,635 | +50 | +3.2 | 152,700 |
| 6/3 | 1,574 | 1,608 | 1,539 | 1,585 | +28 | +1.8 | 194,100 |
| 5/27 | 1,573 | 1,622 | 1,523 | 1,557 | +10 | +0.7 | 245,800 |
| 5/20 | 1,639 | 1,640 | 1,528 | 1,547 | -79 | -4.9 | 199,400 |
| 5/13 | 1,694 | 1,698 | 1,560 | 1,626 | -74 | -4.4 | 142,900 |
| 5/6 | 1,662 | 1,727 | 1,651 | 1,700 | +37 | +2.2 | 70,900 |
| 4/28 | 1,650 | 1,667 | 1,582 | 1,663 | +9 | +0.5 | 156,800 |
| 4/22 | 1,675 | 1,735 | 1,651 | 1,654 | -13 | -0.8 | 154,500 |
| 4/15 | 1,651 | 1,682 | 1,589 | 1,667 | +13 | +0.8 | 146,200 |
| 4/8 | 1,698 | 1,728 | 1,650 | 1,654 | -38 | -2.3 | 169,800 |
| 4/1 | 1,724 | 1,759 | 1,663 | 1,692 | -22 | -1.3 | 225,400 |
| 3/25 | 1,650 | 1,721 | 1,645 | 1,714 | +74 | +4.5 | 156,400 |
| 3/18 | 1,660 | 1,698 | 1,595 | 1,640 | -11 | -0.7 | 305,400 |
▶︎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