6999東証P貸借
業種 電気機器
ＫＯＡ 株価時系列データ
PTS
969.1
円
(15:06)
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 | 217,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/19 | 1,526 | 1,553 | 1,526 | 1,547 | +17 | +1.1 | 98,600 |
| 1/18 | 1,520 | 1,542 | 1,511 | 1,530 | +15 | +1.0 | 147,900 |
| 1/17 | 1,551 | 1,558 | 1,514 | 1,515 | -34 | -2.2 | 125,400 |
| 1/16 | 1,565 | 1,565 | 1,545 | 1,549 | -4 | -0.3 | 93,000 |
| 1/15 | 1,555 | 1,571 | 1,550 | 1,553 | -2 | -0.1 | 141,600 |
| 1/12 | 1,560 | 1,560 | 1,540 | 1,555 | -3 | -0.2 | 99,300 |
| 1/11 | 1,570 | 1,573 | 1,548 | 1,558 | +7 | +0.5 | 117,500 |
| 1/10 | 1,537 | 1,559 | 1,532 | 1,551 | +21 | +1.4 | 124,600 |
| 1/9 | 1,562 | 1,563 | 1,520 | 1,530 | +8 | +0.5 | 102,500 |
| 1/5 | 1,540 | 1,543 | 1,519 | 1,522 | -13 | -0.9 | 130,600 |
| 1/4 | 1,540 | 1,540 | 1,510 | 1,535 | -13 | -0.8 | 113,700 |
| 12/29 | 1,536 | 1,557 | 1,533 | 1,548 | -9 | -0.6 | 82,700 |
| 12/28 | 1,543 | 1,558 | 1,533 | 1,557 | +26 | +1.7 | 102,900 |
| 12/27 | 1,497 | 1,535 | 1,493 | 1,531 | +51 | +3.5 | 196,500 |
| 12/26 | 1,479 | 1,488 | 1,466 | 1,480 | +15 | +1.0 | 138,700 |
| 12/25 | 1,497 | 1,500 | 1,465 | 1,465 | -30 | -2.0 | 109,700 |
| 12/22 | 1,501 | 1,511 | 1,485 | 1,495 | -8 | -0.5 | 105,800 |
| 12/21 | 1,505 | 1,516 | 1,502 | 1,503 | -21 | -1.4 | 117,700 |
| 12/20 | 1,520 | 1,536 | 1,519 | 1,524 | +4 | +0.3 | 142,200 |
| 12/19 | 1,518 | 1,520 | 1,500 | 1,520 | +2 | +0.1 | 124,600 |
| 12/18 | 1,534 | 1,534 | 1,502 | 1,518 | -29 | -1.9 | 131,800 |
| 12/15 | 1,542 | 1,550 | 1,522 | 1,547 | +30 | +2.0 | 138,500 |
| 12/14 | 1,540 | 1,546 | 1,507 | 1,517 | -31 | -2.0 | 174,500 |
| 12/13 | 1,531 | 1,558 | 1,529 | 1,548 | +8 | +0.5 | 108,500 |
| 12/12 | 1,559 | 1,559 | 1,535 | 1,540 | -6 | -0.4 | 124,100 |
| 12/11 | 1,534 | 1,549 | 1,520 | 1,546 | +28 | +1.8 | 134,800 |
| 12/8 | 1,543 | 1,554 | 1,513 | 1,518 | -42 | -2.7 | 187,300 |
| 12/7 | 1,564 | 1,578 | 1,560 | 1,560 | -12 | -0.8 | 159,900 |
| 12/6 | 1,584 | 1,594 | 1,564 | 1,572 | -8 | -0.5 | 169,400 |
| 12/5 | 1,575 | 1,597 | 1,569 | 1,580 | -22 | -1.4 | 137,200 |
▶︎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
