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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,600 | 1,608 | 1,585 | 1,602 | -8 | -0.5 | 133,900 |
| 12/1 | 1,621 | 1,622 | 1,607 | 1,610 | -9 | -0.6 | 98,900 |
| 11/30 | 1,584 | 1,621 | 1,582 | 1,619 | +18 | +1.1 | 127,100 |
| 11/29 | 1,596 | 1,605 | 1,591 | 1,601 | -5 | -0.3 | 70,100 |
| 11/28 | 1,606 | 1,611 | 1,597 | 1,606 | -9 | -0.6 | 114,800 |
| 11/27 | 1,606 | 1,619 | 1,602 | 1,615 | +9 | +0.6 | 90,400 |
| 11/24 | 1,591 | 1,609 | 1,588 | 1,606 | +24 | +1.5 | 132,100 |
| 11/22 | 1,572 | 1,593 | 1,565 | 1,582 | +18 | +1.2 | 148,600 |
| 11/21 | 1,527 | 1,568 | 1,524 | 1,564 | +32 | +2.1 | 135,600 |
| 11/20 | 1,525 | 1,547 | 1,525 | 1,532 | -12 | -0.8 | 177,300 |
| 11/17 | 1,520 | 1,544 | 1,513 | 1,544 | +11 | +0.7 | 134,500 |
| 11/16 | 1,550 | 1,557 | 1,523 | 1,533 | -38 | -2.4 | 220,800 |
| 11/15 | 1,575 | 1,583 | 1,553 | 1,571 | 0 | 0.0 | 403,000 |
| 11/14 | 1,538 | 1,571 | 1,532 | 1,571 | +63 | +4.2 | 241,800 |
| 11/13 | 1,530 | 1,539 | 1,498 | 1,508 | -11 | -0.7 | 125,300 |
| 11/10 | 1,515 | 1,523 | 1,502 | 1,519 | 0 | 0.0 | 200,200 |
| 11/9 | 1,520 | 1,526 | 1,509 | 1,519 | +12 | +0.8 | 145,700 |
| 11/8 | 1,526 | 1,531 | 1,507 | 1,507 | -5 | -0.3 | 185,800 |
| 11/7 | 1,525 | 1,525 | 1,505 | 1,512 | -5 | -0.3 | 130,400 |
| 11/6 | 1,550 | 1,550 | 1,505 | 1,517 | 0 | 0.0 | 221,500 |
| 11/2 | 1,490 | 1,517 | 1,490 | 1,517 | +38 | +2.6 | 229,800 |
| 11/1 | 1,462 | 1,479 | 1,460 | 1,479 | +39 | +2.7 | 308,000 |
| 10/31 | 1,415 | 1,442 | 1,412 | 1,440 | +24 | +1.7 | 372,500 |
| 10/30 | 1,433 | 1,447 | 1,413 | 1,416 | -18 | -1.3 | 322,900 |
| 10/27 | 1,440 | 1,442 | 1,404 | 1,434 | +11 | +0.8 | 455,600 |
| 10/26 | 1,418 | 1,430 | 1,397 | 1,423 | -25 | -1.7 | 601,600 |
| 10/25 | 1,467 | 1,512 | 1,433 | 1,448 | -179 | -11.0 | 1,376,400 |
| 10/24 | 1,600 | 1,629 | 1,565 | 1,627 | +12 | +0.7 | 412,900 |
| 10/23 | 1,649 | 1,649 | 1,608 | 1,615 | -46 | -2.8 | 220,600 |
| 10/20 | 1,669 | 1,674 | 1,659 | 1,661 | -8 | -0.5 | 166,600 |
▶︎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
