6999東証P貸借
業種 電気機器
ＫＯＡ 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 |
|---|---|
| 1,898 (23/09/05) | 1,397 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,644 (24/05/01) | 1,410 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,604 | 1,624 | 1,604 | 1,617 | +1 | +0.1 | 119,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,445 | 1,463 | 1,443 | 1,463 | +20 | +1.4 | 155,700 |
| 3/15 | 1,435 | 1,444 | 1,430 | 1,443 | -1 | -0.1 | 157,000 |
| 3/14 | 1,443 | 1,447 | 1,432 | 1,444 | +8 | +0.6 | 176,200 |
| 3/13 | 1,468 | 1,469 | 1,434 | 1,436 | -34 | -2.3 | 175,700 |
| 3/12 | 1,450 | 1,473 | 1,435 | 1,470 | +8 | +0.6 | 128,200 |
| 3/11 | 1,471 | 1,478 | 1,445 | 1,462 | -25 | -1.7 | 151,600 |
| 3/8 | 1,470 | 1,496 | 1,467 | 1,487 | +20 | +1.4 | 190,700 |
| 3/7 | 1,501 | 1,505 | 1,462 | 1,467 | -42 | -2.8 | 211,300 |
| 3/6 | 1,496 | 1,510 | 1,487 | 1,509 | +3 | +0.2 | 121,000 |
| 3/5 | 1,500 | 1,514 | 1,497 | 1,506 | +4 | +0.3 | 132,200 |
| 3/4 | 1,511 | 1,515 | 1,498 | 1,502 | -7 | -0.5 | 136,500 |
| 3/1 | 1,515 | 1,523 | 1,504 | 1,509 | -12 | -0.8 | 162,200 |
| 2/29 | 1,535 | 1,549 | 1,511 | 1,521 | -32 | -2.1 | 109,800 |
| 2/28 | 1,537 | 1,558 | 1,535 | 1,553 | +13 | +0.8 | 176,800 |
| 2/27 | 1,500 | 1,541 | 1,500 | 1,540 | +40 | +2.7 | 224,700 |
| 2/26 | 1,512 | 1,524 | 1,500 | 1,500 | -9 | -0.6 | 113,000 |
| 2/22 | 1,510 | 1,516 | 1,499 | 1,509 | +2 | +0.1 | 122,700 |
| 2/21 | 1,519 | 1,523 | 1,501 | 1,507 | -4 | -0.3 | 122,300 |
| 2/20 | 1,512 | 1,523 | 1,505 | 1,511 | +3 | +0.2 | 112,000 |
| 2/19 | 1,503 | 1,509 | 1,496 | 1,508 | +12 | +0.8 | 83,900 |
| 2/16 | 1,483 | 1,503 | 1,468 | 1,496 | +29 | +2.0 | 134,900 |
| 2/15 | 1,477 | 1,480 | 1,457 | 1,467 | -9 | -0.6 | 118,300 |
| 2/14 | 1,495 | 1,498 | 1,467 | 1,476 | -31 | -2.1 | 100,000 |
| 2/13 | 1,507 | 1,511 | 1,493 | 1,507 | +20 | +1.3 | 115,700 |
| 2/9 | 1,497 | 1,506 | 1,483 | 1,487 | -8 | -0.5 | 133,800 |
| 2/8 | 1,455 | 1,500 | 1,454 | 1,495 | +38 | +2.6 | 221,600 |
| 2/7 | 1,462 | 1,469 | 1,456 | 1,457 | -19 | -1.3 | 188,100 |
| 2/6 | 1,494 | 1,494 | 1,475 | 1,476 | -15 | -1.0 | 226,700 |
| 2/5 | 1,513 | 1,513 | 1,488 | 1,491 | -14 | -0.9 | 191,400 |
| 2/2 | 1,505 | 1,516 | 1,501 | 1,505 | -7 | -0.5 | 151,700 |
▶︎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