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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 2/21 | 1,759 | 1,761 | 1,631 | 1,688 | -95 | -5.3 | 40,100 |
| 2/14 | 1,673 | 1,840 | 1,673 | 1,783 | +108 | +6.5 | 125,200 |
| 2/7 | 1,597 | 1,691 | 1,594 | 1,675 | +60 | +3.7 | 68,800 |
| 1/31 | 1,691 | 1,780 | 1,592 | 1,615 | +42 | +2.7 | 133,700 |
| 1/24 | 1,516 | 1,633 | 1,507 | 1,573 | +68 | +4.5 | 47,600 |
| 1/17 | 1,583 | 1,583 | 1,500 | 1,505 | -75 | -4.8 | 28,000 |
| 1/10 | 1,627 | 1,640 | 1,509 | 1,580 | -56 | -3.4 | 39,600 |
| 12/30 | 1,635 | 1,671 | 1,594 | 1,636 | 0 | 0.0 | 6,500 |
| 12/27 | 1,679 | 1,697 | 1,556 | 1,636 | -36 | -2.2 | 39,800 |
| 12/20 | 1,670 | 1,682 | 1,630 | 1,672 | +24 | +1.5 | 52,500 |
| 12/13 | 1,579 | 1,662 | 1,534 | 1,648 | +107 | +6.9 | 64,700 |
| 12/6 | 1,575 | 1,577 | 1,503 | 1,541 | -34 | -2.2 | 43,800 |
| 11/29 | 1,590 | 1,601 | 1,531 | 1,575 | +2 | +0.1 | 31,100 |
| 11/22 | 1,609 | 1,669 | 1,542 | 1,573 | -36 | -2.2 | 36,100 |
| 11/15 | 1,679 | 1,713 | 1,563 | 1,609 | -64 | -3.8 | 44,200 |
| 11/8 | 1,650 | 1,695 | 1,647 | 1,673 | +58 | +3.6 | 48,300 |
| 11/1 | 1,555 | 1,651 | 1,489 | 1,615 | +60 | +3.9 | 70,100 |
| 10/25 | 1,577 | 1,578 | 1,540 | 1,555 | -7 | -0.5 | 29,200 |
| 10/18 | 1,498 | 1,579 | 1,498 | 1,562 | +94 | +6.4 | 52,600 |
| 10/11 | 1,450 | 1,485 | 1,422 | 1,468 | +33 | +2.3 | 29,200 |
| 10/4 | 1,450 | 1,506 | 1,424 | 1,435 | -33 | -2.3 | 48,700 |
| 9/27 | 1,461 | 1,509 | 1,445 | 1,468 | +7 | +0.5 | 81,600 |
| 9/20 | 1,347 | 1,473 | 1,310 | 1,461 | +143 | +10.9 | 139,600 |
| 9/13 | 1,355 | 1,355 | 1,304 | 1,318 | -31 | -2.3 | 194,000 |
| 9/6 | 1,349 | 1,384 | 1,318 | 1,349 | -5 | -0.4 | 30,400 |
| 8/30 | 1,341 | 1,395 | 1,307 | 1,354 | -6 | -0.4 | 53,200 |
| 8/23 | 1,365 | 1,415 | 1,346 | 1,360 | 0 | 0.0 | 29,200 |
| 8/16 | 1,396 | 1,397 | 1,351 | 1,360 | -72 | -5.0 | 36,500 |
| 8/9 | 1,408 | 1,436 | 1,348 | 1,432 | +13 | +0.9 | 75,700 |
| 8/2 | 1,455 | 1,510 | 1,416 | 1,419 | -44 | -3.0 | 44,800 |
▶︎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
