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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 3,840 | 3,850 | 3,490 | 3,490 | -335 | -8.8 | 1,276,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 1,450 | 1,466 | 1,425 | 1,437 | -8 | -0.6 | 125,900 |
| 1/8 | 1,491 | 1,491 | 1,434 | 1,445 | -45 | -3.0 | 106,800 |
| 12/30 | 1,446 | 1,494 | 1,424 | 1,490 | +37 | +2.6 | 151,900 |
| 12/25 | 1,489 | 1,492 | 1,434 | 1,453 | -40 | -2.7 | 69,300 |
| 12/18 | 1,519 | 1,519 | 1,485 | 1,493 | -26 | -1.7 | 89,800 |
| 12/11 | 1,559 | 1,600 | 1,499 | 1,519 | +30 | +2.0 | 107,500 |
| 12/4 | 1,482 | 1,492 | 1,451 | 1,489 | +11 | +0.7 | 102,800 |
| 11/27 | 1,486 | 1,499 | 1,460 | 1,478 | +12 | +0.8 | 74,900 |
| 11/20 | 1,480 | 1,489 | 1,440 | 1,466 | +3 | +0.2 | 105,100 |
| 11/13 | 1,479 | 1,513 | 1,442 | 1,463 | -1 | -0.1 | 111,700 |
| 11/6 | 1,433 | 1,478 | 1,428 | 1,464 | +26 | +1.8 | 90,000 |
| 10/30 | 1,449 | 1,452 | 1,422 | 1,438 | +2 | +0.1 | 76,600 |
| 10/23 | 1,448 | 1,470 | 1,421 | 1,436 | +12 | +0.8 | 82,500 |
| 10/16 | 1,502 | 1,511 | 1,400 | 1,424 | -77 | -5.1 | 160,400 |
| 10/9 | 1,483 | 1,559 | 1,474 | 1,501 | +10 | +0.7 | 78,600 |
| 10/2 | 1,502 | 1,586 | 1,491 | 1,491 | -5 | -0.3 | 67,500 |
| 9/25 | 1,498 | 1,505 | 1,468 | 1,496 | -12 | -0.8 | 36,200 |
| 9/18 | 1,520 | 1,530 | 1,497 | 1,508 | -12 | -0.8 | 66,700 |
| 9/11 | 1,502 | 1,542 | 1,498 | 1,520 | +13 | +0.9 | 61,900 |
| 9/4 | 1,499 | 1,544 | 1,499 | 1,507 | +17 | +1.1 | 30,200 |
| 8/28 | 1,488 | 1,535 | 1,475 | 1,490 | 0 | 0.0 | 29,300 |
| 8/21 | 1,541 | 1,601 | 1,489 | 1,490 | -57 | -3.7 | 24,800 |
| 8/14 | 1,480 | 1,608 | 1,480 | 1,547 | +79 | +5.4 | 68,600 |
| 8/7 | 1,492 | 1,690 | 1,466 | 1,468 | -28 | -1.9 | 110,600 |
| 7/31 | 1,462 | 1,539 | 1,462 | 1,496 | +23 | +1.6 | 38,500 |
| 7/22 | 1,500 | 1,527 | 1,459 | 1,473 | -22 | -1.5 | 27,200 |
| 7/17 | 1,452 | 1,525 | 1,448 | 1,495 | +73 | +5.1 | 42,800 |
| 7/10 | 1,493 | 1,512 | 1,412 | 1,422 | -64 | -4.3 | 37,200 |
| 7/3 | 1,482 | 1,553 | 1,458 | 1,486 | -4 | -0.3 | 44,000 |
| 6/26 | 1,527 | 1,542 | 1,465 | 1,490 | -31 | -2.0 | 40,000 |
▶︎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