6999東証P貸借
業種 電気機器
KOA 株価時系列データ
PTS
1,125
円
(22:33)
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 |
---|---|
1,831 (23/10/02) | 1,016 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
1,644 (24/05/01) | 1,016 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/27 | 1,156 | 1,181 | 1,145 | 1,168 | +9 | +0.8 | 812,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/30 | 1,850 | 1,900 | 1,825 | 1,885 | +27 | +1.5 | 942,500 |
12/23 | 2,019 | 2,056 | 1,838 | 1,858 | -185 | -9.1 | 1,604,100 |
12/16 | 2,025 | 2,074 | 2,015 | 2,043 | +6 | +0.3 | 744,500 |
12/9 | 2,106 | 2,106 | 1,993 | 2,037 | -70 | -3.3 | 1,855,100 |
12/2 | 2,220 | 2,249 | 2,105 | 2,107 | -119 | -5.4 | 1,242,800 |
11/25 | 2,217 | 2,282 | 2,200 | 2,226 | +6 | +0.3 | 1,007,300 |
11/18 | 2,169 | 2,313 | 2,105 | 2,220 | +28 | +1.3 | 1,959,100 |
11/11 | 2,230 | 2,234 | 2,151 | 2,192 | -9 | -0.4 | 1,694,000 |
11/4 | 2,129 | 2,210 | 2,085 | 2,201 | +96 | +4.6 | 2,009,800 |
10/28 | 2,250 | 2,423 | 2,085 | 2,105 | -115 | -5.2 | 7,272,900 |
10/21 | 2,237 | 2,292 | 2,215 | 2,220 | -42 | -1.9 | 1,317,600 |
10/14 | 2,343 | 2,345 | 2,175 | 2,262 | -110 | -4.6 | 1,213,700 |
10/7 | 2,182 | 2,400 | 2,169 | 2,372 | +167 | +7.6 | 1,363,500 |
9/30 | 2,328 | 2,350 | 2,175 | 2,205 | -173 | -7.3 | 1,773,400 |
9/22 | 2,384 | 2,443 | 2,288 | 2,378 | +44 | +1.9 | 1,012,600 |
9/16 | 2,487 | 2,512 | 2,317 | 2,334 | -119 | -4.9 | 2,229,900 |
9/9 | 2,325 | 2,491 | 2,306 | 2,453 | +115 | +4.9 | 1,558,500 |
9/2 | 2,265 | 2,392 | 2,261 | 2,338 | +9 | +0.4 | 1,607,600 |
8/26 | 2,312 | 2,368 | 2,256 | 2,329 | -44 | -1.9 | 1,669,000 |
8/19 | 2,203 | 2,406 | 2,181 | 2,373 | +183 | +8.4 | 2,079,400 |
8/12 | 2,089 | 2,197 | 2,070 | 2,190 | +85 | +4.0 | 1,465,700 |
8/5 | 2,110 | 2,120 | 2,048 | 2,105 | -26 | -1.2 | 2,198,400 |
7/29 | 1,730 | 2,166 | 1,669 | 2,131 | +385 | +22.1 | 7,805,600 |
7/22 | 1,638 | 1,756 | 1,630 | 1,746 | +121 | +7.5 | 622,700 |
7/15 | 1,616 | 1,636 | 1,566 | 1,625 | +41 | +2.6 | 575,200 |
7/8 | 1,577 | 1,617 | 1,542 | 1,584 | +20 | +1.3 | 897,600 |
7/1 | 1,639 | 1,689 | 1,548 | 1,564 | -47 | -2.9 | 992,800 |
6/24 | 1,643 | 1,648 | 1,554 | 1,611 | -39 | -2.4 | 932,800 |
6/17 | 1,686 | 1,727 | 1,620 | 1,650 | -86 | -5.0 | 1,013,600 |
6/10 | 1,732 | 1,829 | 1,720 | 1,736 | -9 | -0.5 | 1,054,200 |
▶︎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