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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 3,840 | 3,850 | 3,535 | 3,585 | -240 | -6.3 | 709,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 1,774 | 1,774 | 1,594 | 1,651 | -49 | -2.9 | 351,200 |
| 3/4 | 1,595 | 1,770 | 1,586 | 1,700 | +119 | +7.5 | 380,300 |
| 2/25 | 1,575 | 1,619 | 1,551 | 1,581 | +6 | +0.4 | 100,300 |
| 2/18 | 1,540 | 1,597 | 1,525 | 1,575 | +29 | +1.9 | 102,600 |
| 2/10 | 1,563 | 1,563 | 1,528 | 1,546 | -9 | -0.6 | 87,000 |
| 2/4 | 1,482 | 1,566 | 1,480 | 1,555 | +75 | +5.1 | 100,700 |
| 1/28 | 1,451 | 1,544 | 1,436 | 1,480 | +25 | +1.7 | 170,400 |
| 1/21 | 1,445 | 1,467 | 1,436 | 1,455 | +18 | +1.3 | 97,900 |
| 1/14 | 1,436 | 1,477 | 1,424 | 1,437 | +4 | +0.3 | 99,900 |
| 1/7 | 1,458 | 1,458 | 1,424 | 1,433 | -3 | -0.2 | 121,600 |
| 12/30 | 1,473 | 1,474 | 1,433 | 1,436 | -37 | -2.5 | 171,600 |
| 12/24 | 1,482 | 1,488 | 1,423 | 1,473 | -12 | -0.8 | 165,200 |
| 12/17 | 1,484 | 1,501 | 1,430 | 1,485 | +4 | +0.3 | 130,900 |
| 12/10 | 1,482 | 1,523 | 1,456 | 1,481 | +16 | +1.1 | 146,900 |
| 12/3 | 1,526 | 1,543 | 1,443 | 1,465 | -66 | -4.3 | 175,600 |
| 11/26 | 1,481 | 1,543 | 1,481 | 1,531 | +51 | +3.5 | 81,600 |
| 11/19 | 1,506 | 1,566 | 1,458 | 1,480 | -21 | -1.4 | 129,300 |
| 11/12 | 1,580 | 1,614 | 1,488 | 1,501 | -85 | -5.4 | 107,600 |
| 11/5 | 1,640 | 1,642 | 1,583 | 1,586 | -46 | -2.8 | 80,800 |
| 10/29 | 1,611 | 1,700 | 1,596 | 1,632 | +21 | +1.3 | 147,400 |
| 10/22 | 1,620 | 1,706 | 1,605 | 1,611 | -6 | -0.4 | 308,200 |
| 10/15 | 1,628 | 1,667 | 1,584 | 1,617 | -11 | -0.7 | 356,300 |
| 10/8 | 1,395 | 1,636 | 1,395 | 1,628 | +234 | +16.8 | 746,500 |
| 10/1 | 1,407 | 1,447 | 1,388 | 1,394 | -8 | -0.6 | 190,800 |
| 9/24 | 1,375 | 1,414 | 1,363 | 1,402 | +9 | +0.7 | 83,800 |
| 9/17 | 1,361 | 1,410 | 1,355 | 1,393 | +19 | +1.4 | 188,300 |
| 9/10 | 1,362 | 1,374 | 1,342 | 1,374 | +18 | +1.3 | 108,900 |
| 9/3 | 1,339 | 1,362 | 1,322 | 1,356 | +21 | +1.6 | 75,300 |
| 8/27 | 1,315 | 1,347 | 1,309 | 1,335 | +32 | +2.5 | 79,500 |
| 8/20 | 1,301 | 1,314 | 1,300 | 1,303 | +2 | +0.2 | 48,900 |
▶︎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