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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,705 | 1,760 | 1,685 | 1,745 | +56 | +3.3 | 956,900 |
| 5/27 | 1,695 | 1,705 | 1,641 | 1,689 | +8 | +0.5 | 1,102,700 |
| 5/20 | 1,625 | 1,683 | 1,586 | 1,681 | +74 | +4.6 | 1,506,100 |
| 5/13 | 1,595 | 1,639 | 1,510 | 1,607 | +40 | +2.6 | 1,767,700 |
| 5/6 | 1,513 | 1,593 | 1,489 | 1,567 | +30 | +2.0 | 807,000 |
| 4/28 | 1,295 | 1,538 | 1,285 | 1,537 | +160 | +11.6 | 2,603,000 |
| 4/22 | 1,314 | 1,402 | 1,294 | 1,377 | +50 | +3.8 | 1,130,800 |
| 4/15 | 1,305 | 1,349 | 1,281 | 1,327 | +8 | +0.6 | 491,800 |
| 4/8 | 1,420 | 1,439 | 1,306 | 1,319 | -101 | -7.1 | 553,500 |
| 4/1 | 1,438 | 1,450 | 1,404 | 1,420 | -13 | -0.9 | 803,300 |
| 3/25 | 1,390 | 1,442 | 1,361 | 1,433 | +66 | +4.8 | 623,800 |
| 3/18 | 1,258 | 1,369 | 1,258 | 1,367 | +119 | +9.5 | 983,700 |
| 3/11 | 1,302 | 1,311 | 1,221 | 1,248 | -94 | -7.0 | 1,246,400 |
| 3/4 | 1,438 | 1,462 | 1,338 | 1,342 | -81 | -5.7 | 698,200 |
| 2/25 | 1,425 | 1,428 | 1,361 | 1,423 | -28 | -1.9 | 805,200 |
| 2/18 | 1,451 | 1,533 | 1,435 | 1,451 | -42 | -2.8 | 914,500 |
| 2/10 | 1,471 | 1,536 | 1,432 | 1,493 | +8 | +0.5 | 797,600 |
| 2/4 | 1,420 | 1,499 | 1,412 | 1,485 | +85 | +6.1 | 1,516,700 |
| 1/28 | 1,416 | 1,467 | 1,354 | 1,400 | -46 | -3.2 | 1,929,900 |
| 1/21 | 1,591 | 1,594 | 1,427 | 1,446 | -127 | -8.1 | 1,021,900 |
| 1/14 | 1,573 | 1,626 | 1,535 | 1,573 | -25 | -1.6 | 697,500 |
| 1/7 | 1,635 | 1,638 | 1,585 | 1,598 | -15 | -0.9 | 699,300 |
| 12/30 | 1,611 | 1,637 | 1,591 | 1,613 | -2 | -0.1 | 378,100 |
| 12/24 | 1,562 | 1,618 | 1,515 | 1,615 | +28 | +1.8 | 719,900 |
| 12/17 | 1,578 | 1,636 | 1,555 | 1,587 | +10 | +0.6 | 659,600 |
| 12/10 | 1,548 | 1,630 | 1,540 | 1,577 | +17 | +1.1 | 618,300 |
| 12/3 | 1,574 | 1,594 | 1,501 | 1,560 | -54 | -3.4 | 1,022,600 |
| 11/26 | 1,678 | 1,690 | 1,596 | 1,614 | -64 | -3.8 | 580,900 |
| 11/19 | 1,657 | 1,689 | 1,625 | 1,678 | +41 | +2.5 | 877,900 |
| 11/12 | 1,615 | 1,648 | 1,565 | 1,637 | +29 | +1.8 | 1,371,200 |
▶︎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
