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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/19 | 1,506 | 1,570 | 1,479 | 1,521 | +39 | +2.6 | 63,400 |
| 6/12 | 1,576 | 1,576 | 1,473 | 1,482 | -84 | -5.4 | 78,100 |
| 6/5 | 1,558 | 1,599 | 1,541 | 1,566 | +8 | +0.5 | 44,400 |
| 5/29 | 1,553 | 1,583 | 1,537 | 1,558 | +17 | +1.1 | 58,400 |
| 5/22 | 1,565 | 1,599 | 1,532 | 1,541 | -24 | -1.5 | 39,400 |
| 5/15 | 1,565 | 1,597 | 1,491 | 1,565 | +6 | +0.4 | 48,700 |
| 5/8 | 1,595 | 1,595 | 1,541 | 1,559 | +39 | +2.6 | 25,500 |
| 5/1 | 1,560 | 1,619 | 1,520 | 1,520 | -105 | -6.5 | 65,600 |
| 4/24 | 1,536 | 1,636 | 1,490 | 1,625 | +89 | +5.8 | 54,300 |
| 4/17 | 1,600 | 1,600 | 1,465 | 1,536 | -58 | -3.6 | 82,200 |
| 4/10 | 1,463 | 1,641 | 1,463 | 1,594 | +161 | +11.2 | 74,500 |
| 4/3 | 1,490 | 1,537 | 1,423 | 1,433 | -116 | -7.5 | 285,200 |
| 3/27 | 1,481 | 1,549 | 1,415 | 1,549 | +98 | +6.8 | 187,300 |
| 3/19 | 1,380 | 1,485 | 1,364 | 1,451 | +75 | +5.5 | 101,800 |
| 3/13 | 1,420 | 1,578 | 1,329 | 1,376 | -74 | -5.1 | 162,000 |
| 3/6 | 1,523 | 1,619 | 1,437 | 1,450 | -73 | -4.8 | 113,400 |
| 2/28 | 1,602 | 1,630 | 1,501 | 1,523 | -165 | -9.8 | 96,200 |
▶︎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
