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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 3,840 | 3,850 | 3,535 | 3,540 | -285 | -7.5 | 1,000,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 1,299 | 1,313 | 1,292 | 1,301 | -3 | -0.2 | 68,100 |
| 8/6 | 1,311 | 1,323 | 1,293 | 1,304 | +2 | +0.2 | 100,600 |
| 7/30 | 1,306 | 1,324 | 1,297 | 1,302 | -1 | -0.1 | 56,900 |
| 7/21 | 1,305 | 1,308 | 1,295 | 1,303 | -6 | -0.5 | 83,300 |
| 7/16 | 1,330 | 1,350 | 1,308 | 1,309 | +4 | +0.3 | 100,300 |
| 7/9 | 1,334 | 1,352 | 1,305 | 1,305 | -24 | -1.8 | 118,500 |
| 7/2 | 1,357 | 1,364 | 1,321 | 1,329 | -24 | -1.8 | 120,300 |
| 6/25 | 1,340 | 1,358 | 1,334 | 1,353 | +1 | +0.1 | 72,700 |
| 6/18 | 1,368 | 1,368 | 1,346 | 1,352 | -15 | -1.1 | 81,400 |
| 6/11 | 1,348 | 1,378 | 1,334 | 1,367 | +19 | +1.4 | 133,200 |
| 6/4 | 1,387 | 1,387 | 1,340 | 1,348 | -42 | -3.0 | 179,800 |
| 5/28 | 1,362 | 1,402 | 1,335 | 1,390 | +27 | +2.0 | 669,700 |
| 5/21 | 1,377 | 1,411 | 1,362 | 1,363 | -12 | -0.9 | 201,400 |
| 5/14 | 1,447 | 1,453 | 1,370 | 1,375 | -72 | -5.0 | 210,400 |
| 5/7 | 1,428 | 1,450 | 1,423 | 1,447 | +18 | +1.3 | 47,600 |
| 4/30 | 1,429 | 1,448 | 1,425 | 1,429 | +4 | +0.3 | 83,400 |
| 4/23 | 1,435 | 1,449 | 1,425 | 1,425 | -8 | -0.6 | 106,800 |
| 4/16 | 1,452 | 1,453 | 1,431 | 1,433 | -9 | -0.6 | 48,600 |
| 4/9 | 1,467 | 1,476 | 1,433 | 1,442 | -27 | -1.8 | 99,300 |
| 4/2 | 1,503 | 1,522 | 1,460 | 1,469 | -21 | -1.4 | 151,300 |
| 3/26 | 1,500 | 1,514 | 1,456 | 1,490 | -16 | -1.1 | 146,100 |
| 3/19 | 1,440 | 1,513 | 1,426 | 1,506 | +69 | +4.8 | 182,000 |
| 3/12 | 1,444 | 1,472 | 1,429 | 1,437 | -6 | -0.4 | 219,400 |
| 3/5 | 1,418 | 1,443 | 1,416 | 1,443 | +27 | +1.9 | 135,900 |
| 2/26 | 1,447 | 1,475 | 1,416 | 1,416 | -25 | -1.7 | 126,700 |
| 2/19 | 1,469 | 1,469 | 1,416 | 1,441 | -30 | -2.0 | 197,900 |
| 2/12 | 1,445 | 1,486 | 1,433 | 1,471 | +35 | +2.4 | 111,200 |
| 2/5 | 1,430 | 1,444 | 1,428 | 1,436 | +9 | +0.6 | 63,200 |
| 1/29 | 1,435 | 1,447 | 1,427 | 1,427 | -3 | -0.2 | 70,300 |
| 1/22 | 1,435 | 1,485 | 1,424 | 1,430 | -7 | -0.5 | 137,400 |
▶︎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