6999東証P貸借
業種 電気機器
ＫＯＡ 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 |
|---|---|
| 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,630 | 1,644 | 1,604 | 1,617 | -13 | -0.8 | 420,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,468 | 1,630 | 1,410 | 1,630 | +170 | +11.6 | 7,108,700 |
| 24/03 | 1,515 | 1,523 | 1,430 | 1,460 | -61 | -4.0 | 2,912,000 |
| 24/02 | 1,513 | 1,558 | 1,454 | 1,521 | +1 | +0.1 | 2,901,900 |
| 24/01 | 1,540 | 1,617 | 1,497 | 1,520 | -28 | -1.8 | 3,607,900 |
| 23/12 | 1,621 | 1,622 | 1,465 | 1,548 | -71 | -4.4 | 2,819,600 |
| 23/11 | 1,462 | 1,621 | 1,460 | 1,619 | +179 | +12.4 | 3,542,800 |
| 23/10 | 1,813 | 1,831 | 1,397 | 1,440 | -359 | -20.0 | 6,431,800 |
| 23/09 | 1,847 | 1,898 | 1,772 | 1,799 | -42 | -2.3 | 2,970,500 |
| 23/08 | 1,781 | 1,853 | 1,721 | 1,841 | +83 | +4.7 | 4,422,700 |
| 23/07 | 1,817 | 1,887 | 1,678 | 1,758 | -39 | -2.2 | 7,437,100 |
| 23/06 | 1,656 | 1,819 | 1,643 | 1,797 | +131 | +7.9 | 5,496,200 |
| 23/05 | 1,722 | 1,776 | 1,655 | 1,666 | -30 | -1.8 | 5,995,700 |
| 23/04 | 1,859 | 1,859 | 1,542 | 1,696 | -146 | -7.9 | 7,770,800 |
| 23/03 | 1,850 | 1,970 | 1,757 | 1,842 | -9 | -0.5 | 4,084,700 |
| 23/02 | 1,895 | 1,900 | 1,810 | 1,851 | -31 | -1.7 | 4,604,500 |
| 23/01 | 1,868 | 1,996 | 1,828 | 1,882 | -3 | -0.2 | 6,081,700 |
| 22/12 | 2,229 | 2,235 | 1,825 | 1,885 | -314 | -14.3 | 5,725,000 |
| 22/11 | 2,121 | 2,313 | 2,085 | 2,199 | +55 | +2.6 | 6,887,400 |
| 22/10 | 2,182 | 2,423 | 2,085 | 2,144 | -61 | -2.8 | 11,614,500 |
| 22/09 | 2,354 | 2,512 | 2,175 | 2,205 | -169 | -7.1 | 7,257,200 |
| 22/08 | 2,110 | 2,406 | 2,048 | 2,374 | +243 | +11.4 | 8,337,300 |
| 22/07 | 1,609 | 2,166 | 1,542 | 2,131 | +514 | +31.8 | 10,145,400 |
| 22/06 | 1,705 | 1,829 | 1,554 | 1,617 | -88 | -5.2 | 4,262,000 |
| 22/05 | 1,513 | 1,722 | 1,489 | 1,705 | +168 | +10.9 | 5,627,500 |
| 22/04 | 1,422 | 1,538 | 1,281 | 1,537 | +100 | +7.0 | 4,938,600 |
| 22/03 | 1,458 | 1,462 | 1,221 | 1,437 | -1 | -0.1 | 4,016,500 |
| 22/02 | 1,467 | 1,536 | 1,361 | 1,438 | -6 | -0.4 | 3,788,100 |
| 22/01 | 1,635 | 1,638 | 1,354 | 1,444 | -169 | -10.5 | 4,773,900 |
| 21/12 | 1,550 | 1,637 | 1,501 | 1,613 | +83 | +5.4 | 2,966,200 |
| 21/11 | 1,550 | 1,690 | 1,530 | 1,530 | -4 | -0.3 | 4,546,700 |
▶︎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