6999東証P貸借
業種 電気機器
ＫＯＡ 株価時系列データ
PTS
973.9
円
(18:00)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,644 (24/05/01) | 980 (24/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,644 (24/05/01) | 980 (24/11/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 985 | 985 | 968 | 970 | -18 | -1.8 | 247,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 1,681 | 1,681 | 1,661 | 1,669 | -44 | -2.6 | 190,800 |
| 10/18 | 1,697 | 1,714 | 1,694 | 1,713 | +13 | +0.8 | 93,600 |
| 10/17 | 1,719 | 1,724 | 1,683 | 1,700 | +10 | +0.6 | 106,200 |
| 10/16 | 1,706 | 1,719 | 1,678 | 1,690 | -47 | -2.7 | 218,300 |
| 10/13 | 1,782 | 1,782 | 1,728 | 1,737 | -61 | -3.4 | 243,300 |
| 10/12 | 1,770 | 1,821 | 1,769 | 1,798 | +7 | +0.4 | 470,200 |
| 10/11 | 1,769 | 1,798 | 1,760 | 1,791 | +19 | +1.1 | 124,400 |
| 10/10 | 1,772 | 1,784 | 1,763 | 1,772 | +23 | +1.3 | 99,700 |
| 10/6 | 1,747 | 1,770 | 1,736 | 1,749 | +2 | +0.1 | 202,800 |
| 10/5 | 1,728 | 1,751 | 1,716 | 1,747 | +12 | +0.7 | 214,800 |
| 10/4 | 1,750 | 1,757 | 1,720 | 1,735 | -46 | -2.6 | 217,000 |
| 10/3 | 1,808 | 1,815 | 1,781 | 1,781 | -13 | -0.7 | 168,900 |
| 10/2 | 1,813 | 1,831 | 1,794 | 1,794 | -5 | -0.3 | 152,700 |
| 9/29 | 1,795 | 1,812 | 1,784 | 1,799 | +8 | +0.5 | 88,300 |
| 9/28 | 1,792 | 1,799 | 1,772 | 1,791 | -20 | -1.1 | 98,700 |
| 9/27 | 1,790 | 1,811 | 1,777 | 1,811 | +23 | +1.3 | 155,700 |
| 9/26 | 1,817 | 1,817 | 1,786 | 1,788 | -35 | -1.9 | 153,700 |
| 9/25 | 1,817 | 1,833 | 1,812 | 1,823 | +6 | +0.3 | 126,700 |
| 9/22 | 1,807 | 1,833 | 1,796 | 1,817 | +1 | +0.1 | 183,800 |
| 9/21 | 1,812 | 1,831 | 1,797 | 1,816 | -1 | -0.1 | 184,300 |
| 9/20 | 1,849 | 1,855 | 1,817 | 1,817 | -28 | -1.5 | 171,200 |
| 9/19 | 1,850 | 1,858 | 1,827 | 1,845 | -6 | -0.3 | 199,900 |
| 9/15 | 1,859 | 1,875 | 1,849 | 1,851 | -1 | -0.1 | 169,200 |
| 9/14 | 1,859 | 1,860 | 1,847 | 1,852 | -1 | -0.1 | 117,400 |
| 9/13 | 1,852 | 1,865 | 1,841 | 1,853 | -5 | -0.3 | 112,300 |
| 9/12 | 1,844 | 1,860 | 1,836 | 1,858 | +40 | +2.2 | 125,100 |
| 9/11 | 1,833 | 1,854 | 1,809 | 1,818 | -22 | -1.2 | 101,000 |
| 9/8 | 1,857 | 1,879 | 1,834 | 1,840 | -33 | -1.8 | 178,400 |
| 9/7 | 1,882 | 1,889 | 1,872 | 1,873 | -16 | -0.9 | 142,600 |
| 9/6 | 1,890 | 1,897 | 1,884 | 1,889 | -9 | -0.5 | 153,600 |
▶︎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
