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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,011 | 1,037 | 980 | 1,000 | -25 | -2.4 | 1,526,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/6 | 1,207 | 1,264 | 1,178 | 1,261 | +40 | +3.3 | 1,014,000 |
| 8/30 | 1,183 | 1,222 | 1,142 | 1,221 | -15 | -1.2 | 971,400 |
| 8/23 | 1,247 | 1,275 | 1,226 | 1,236 | +15 | +1.2 | 686,200 |
| 8/16 | 1,205 | 1,261 | 1,182 | 1,221 | -8 | -0.7 | 664,700 |
| 8/9 | 1,208 | 1,260 | 1,111 | 1,229 | -15 | -1.2 | 1,502,200 |
| 8/2 | 1,338 | 1,354 | 1,238 | 1,244 | -98 | -7.3 | 1,494,700 |
| 7/26 | 1,350 | 1,435 | 1,323 | 1,342 | -8 | -0.6 | 2,256,700 |
| 7/19 | 1,385 | 1,402 | 1,283 | 1,350 | -28 | -2.0 | 1,250,900 |
| 7/12 | 1,421 | 1,422 | 1,357 | 1,378 | -42 | -3.0 | 758,000 |
| 7/5 | 1,439 | 1,466 | 1,395 | 1,420 | +25 | +1.8 | 956,500 |
| 6/28 | 1,373 | 1,403 | 1,308 | 1,395 | +12 | +0.9 | 976,400 |
| 6/21 | 1,289 | 1,395 | 1,260 | 1,383 | +73 | +5.6 | 1,236,900 |
| 6/14 | 1,307 | 1,362 | 1,291 | 1,310 | +30 | +2.3 | 821,500 |
| 6/7 | 1,231 | 1,322 | 1,194 | 1,280 | +19 | +1.5 | 1,232,900 |
| 5/31 | 1,188 | 1,296 | 1,179 | 1,261 | +76 | +6.4 | 1,675,700 |
| 5/24 | 1,264 | 1,269 | 1,153 | 1,185 | -88 | -6.9 | 2,181,000 |
| 5/17 | 1,341 | 1,349 | 1,248 | 1,273 | -49 | -3.7 | 1,312,700 |
| 5/10 | 1,501 | 1,506 | 1,310 | 1,322 | -206 | -13.5 | 2,073,200 |
| 4/26 | 1,713 | 1,741 | 1,477 | 1,528 | -265 | -14.8 | 4,078,800 |
| 4/19 | 1,654 | 1,812 | 1,638 | 1,793 | +163 | +10.0 | 2,386,600 |
| 4/12 | 1,650 | 1,650 | 1,591 | 1,630 | +7 | +0.4 | 1,019,700 |
| 4/5 | 1,530 | 1,637 | 1,520 | 1,623 | +134 | +9.0 | 1,707,800 |
| 3/29 | 1,518 | 1,546 | 1,454 | 1,489 | -63 | -4.1 | 1,158,400 |
| 3/22 | 1,526 | 1,556 | 1,486 | 1,552 | +36 | +2.4 | 823,200 |
| 3/15 | 1,526 | 1,557 | 1,487 | 1,516 | -1 | -0.1 | 818,200 |
| 3/8 | 1,638 | 1,685 | 1,503 | 1,517 | -89 | -5.5 | 1,315,300 |
| 3/1 | 1,623 | 1,640 | 1,580 | 1,606 | -16 | -1.0 | 1,103,300 |
| 2/22 | 1,611 | 1,644 | 1,564 | 1,622 | +31 | +2.0 | 1,149,000 |
| 2/15 | 1,580 | 1,658 | 1,568 | 1,591 | ー | ー | 1,385,800 |
▶︎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
