6999東証P貸借
業種 電気機器
ＫＯＡ 株価時系列データ
PTS
988.5
円
(21:51)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,006 | 1,016 | 987 | 988 | -10 | -1.0 | 1,642,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 990 | 1,015 | 990 | 998 | -2 | -0.2 | 880,700 |
| 11/15 | 1,011 | 1,037 | 980 | 1,000 | -25 | -2.4 | 1,292,700 |
| 11/8 | 1,012 | 1,054 | 999 | 1,025 | +13 | +1.3 | 1,201,100 |
| 11/1 | 999 | 1,069 | 996 | 1,012 | +13 | +1.3 | 2,702,400 |
| 10/25 | 1,138 | 1,145 | 982 | 999 | -141 | -12.4 | 2,758,000 |
| 10/18 | 1,146 | 1,151 | 1,121 | 1,140 | +6 | +0.5 | 510,000 |
| 10/11 | 1,183 | 1,185 | 1,132 | 1,134 | -19 | -1.7 | 560,600 |
| 10/4 | 1,138 | 1,164 | 1,084 | 1,153 | -15 | -1.3 | 1,314,500 |
| 9/27 | 1,156 | 1,181 | 1,145 | 1,168 | +9 | +0.8 | 640,400 |
| 9/20 | 1,127 | 1,183 | 1,107 | 1,159 | +32 | +2.8 | 691,400 |
| 9/13 | 1,166 | 1,201 | 1,126 | 1,127 | -69 | -5.8 | 797,500 |
| 9/6 | 1,266 | 1,266 | 1,191 | 1,196 | -57 | -4.6 | 610,400 |
| 8/30 | 1,230 | 1,260 | 1,207 | 1,253 | +17 | +1.4 | 572,100 |
| 8/23 | 1,233 | 1,252 | 1,209 | 1,236 | +2 | +0.2 | 663,500 |
| 8/16 | 1,170 | 1,238 | 1,164 | 1,234 | +89 | +7.8 | 733,100 |
| 8/9 | 1,148 | 1,183 | 1,016 | 1,145 | -78 | -6.4 | 1,687,900 |
| 8/2 | 1,309 | 1,337 | 1,223 | 1,223 | -60 | -4.7 | 1,402,300 |
| 7/26 | 1,517 | 1,521 | 1,280 | 1,283 | -241 | -15.8 | 3,047,500 |
| 7/19 | 1,558 | 1,575 | 1,513 | 1,524 | -34 | -2.2 | 437,300 |
| 7/12 | 1,533 | 1,573 | 1,515 | 1,558 | +26 | +1.7 | 434,000 |
| 7/5 | 1,546 | 1,574 | 1,517 | 1,532 | -14 | -0.9 | 575,700 |
| 6/28 | 1,480 | 1,548 | 1,480 | 1,546 | +71 | +4.8 | 496,200 |
| 6/21 | 1,451 | 1,500 | 1,433 | 1,475 | +24 | +1.7 | 435,100 |
| 6/14 | 1,471 | 1,495 | 1,433 | 1,451 | -22 | -1.5 | 467,100 |
| 6/7 | 1,480 | 1,523 | 1,461 | 1,473 | -5 | -0.3 | 518,300 |
| 5/31 | 1,514 | 1,528 | 1,423 | 1,478 | -27 | -1.8 | 625,800 |
| 5/24 | 1,515 | 1,525 | 1,473 | 1,505 | -10 | -0.7 | 361,300 |
| 5/17 | 1,549 | 1,570 | 1,491 | 1,515 | -34 | -2.2 | 473,100 |
| 5/10 | 1,619 | 1,628 | 1,547 | 1,549 | -68 | -4.2 | 616,700 |
| 5/2 | 1,598 | 1,644 | 1,576 | 1,617 | +19 | +1.2 | 654,400 |
▶︎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
