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) |
---|---|---|---|---|---|---|---|
6/26 | 1,480 | 1,521 | 1,480 | 1,514 | +39 | +2.6 | 335,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/24 | 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 |
9/29 | 1,817 | 1,833 | 1,772 | 1,799 | -18 | -1.0 | 623,100 |
9/22 | 1,850 | 1,858 | 1,796 | 1,817 | -34 | -1.8 | 739,200 |
9/15 | 1,833 | 1,875 | 1,809 | 1,851 | +11 | +0.6 | 625,000 |
9/8 | 1,848 | 1,898 | 1,834 | 1,840 | -17 | -0.9 | 810,200 |
9/1 | 1,830 | 1,867 | 1,815 | 1,857 | +49 | +2.7 | 841,600 |
8/25 | 1,748 | 1,830 | 1,729 | 1,808 | +60 | +3.4 | 780,700 |
8/18 | 1,835 | 1,849 | 1,721 | 1,748 | -70 | -3.9 | 718,900 |
8/10 | 1,745 | 1,818 | 1,730 | 1,818 | +62 | +3.5 | 901,100 |
8/4 | 1,761 | 1,833 | 1,737 | 1,756 | +20 | +1.2 | 1,835,900 |
7/28 | 1,837 | 1,875 | 1,678 | 1,736 | -101 | -5.5 | 3,966,000 |
7/21 | 1,790 | 1,887 | 1,788 | 1,837 | +51 | +2.9 | 743,100 |
7/14 | 1,838 | 1,849 | 1,779 | 1,786 | -46 | -2.5 | 1,064,900 |
7/7 | 1,817 | 1,862 | 1,807 | 1,832 | +35 | +2.0 | 1,180,600 |
6/30 | 1,771 | 1,819 | 1,733 | 1,797 | +19 | +1.1 | 1,341,300 |
6/23 | 1,812 | 1,814 | 1,762 | 1,778 | -16 | -0.9 | 1,065,400 |
6/16 | 1,683 | 1,806 | 1,675 | 1,794 | +112 | +6.7 | 1,310,200 |
6/9 | 1,738 | 1,738 | 1,643 | 1,682 | -11 | -0.7 | 1,248,800 |
6/2 | 1,720 | 1,737 | 1,649 | 1,693 | +5 | +0.3 | 1,443,200 |
5/26 | 1,745 | 1,750 | 1,677 | 1,688 | -65 | -3.7 | 1,134,900 |
5/19 | 1,657 | 1,774 | 1,655 | 1,753 | +94 | +5.7 | 1,490,900 |
5/12 | 1,767 | 1,776 | 1,657 | 1,659 | -95 | -5.4 | 1,362,700 |
5/2 | 1,722 | 1,760 | 1,697 | 1,754 | +58 | +3.4 | 1,094,500 |
▶︎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