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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,598 | 1,644 | 1,576 | 1,617 | +19 | +1.2 | 773,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,416 | 1,610 | 1,412 | 1,598 | +185 | +13.1 | 4,365,800 |
| 4/19 | 1,462 | 1,475 | 1,410 | 1,413 | -63 | -4.3 | 1,131,400 |
| 4/12 | 1,455 | 1,489 | 1,441 | 1,476 | +32 | +2.2 | 564,500 |
| 4/5 | 1,468 | 1,478 | 1,421 | 1,444 | -16 | -1.1 | 693,600 |
| 3/29 | 1,495 | 1,507 | 1,460 | 1,460 | -36 | -2.4 | 576,600 |
| 3/22 | 1,445 | 1,499 | 1,443 | 1,496 | +53 | +3.7 | 592,800 |
| 3/15 | 1,471 | 1,478 | 1,430 | 1,443 | -44 | -3.0 | 788,700 |
| 3/8 | 1,511 | 1,515 | 1,462 | 1,487 | -22 | -1.5 | 791,700 |
| 3/1 | 1,512 | 1,558 | 1,500 | 1,509 | 0 | 0.0 | 786,500 |
| 2/22 | 1,503 | 1,523 | 1,496 | 1,509 | +13 | +0.9 | 440,900 |
| 2/16 | 1,507 | 1,511 | 1,457 | 1,496 | +9 | +0.6 | 468,900 |
| 2/9 | 1,513 | 1,513 | 1,454 | 1,487 | -18 | -1.2 | 961,600 |
| 2/2 | 1,595 | 1,617 | 1,497 | 1,505 | -45 | -2.9 | 1,897,600 |
| 1/26 | 1,552 | 1,587 | 1,546 | 1,550 | +3 | +0.2 | 821,800 |
| 1/19 | 1,555 | 1,571 | 1,511 | 1,547 | -8 | -0.5 | 606,500 |
| 1/12 | 1,562 | 1,573 | 1,520 | 1,555 | +33 | +2.2 | 443,900 |
| 1/5 | 1,540 | 1,543 | 1,510 | 1,522 | -26 | -1.7 | 244,300 |
| 12/29 | 1,497 | 1,558 | 1,465 | 1,548 | +53 | +3.6 | 630,500 |
| 12/22 | 1,534 | 1,536 | 1,485 | 1,495 | -52 | -3.4 | 622,100 |
| 12/15 | 1,534 | 1,559 | 1,507 | 1,547 | +29 | +1.9 | 680,400 |
| 12/8 | 1,600 | 1,608 | 1,513 | 1,518 | -92 | -5.7 | 787,700 |
| 12/1 | 1,606 | 1,622 | 1,582 | 1,610 | +4 | +0.3 | 501,300 |
| 11/24 | 1,525 | 1,609 | 1,524 | 1,606 | +62 | +4.0 | 593,600 |
| 11/17 | 1,530 | 1,583 | 1,498 | 1,544 | +25 | +1.7 | 1,125,400 |
| 11/10 | 1,550 | 1,550 | 1,502 | 1,519 | +2 | +0.1 | 883,600 |
| 11/2 | 1,433 | 1,517 | 1,412 | 1,517 | +83 | +5.8 | 1,233,200 |
| 10/27 | 1,649 | 1,649 | 1,397 | 1,434 | -227 | -13.7 | 3,067,100 |
| 10/20 | 1,706 | 1,724 | 1,659 | 1,661 | -76 | -4.4 | 775,500 |
| 10/13 | 1,772 | 1,821 | 1,728 | 1,737 | -12 | -0.7 | 937,600 |
| 10/6 | 1,813 | 1,831 | 1,716 | 1,749 | -50 | -2.8 | 956,200 |
▶︎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