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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/5 | 1,550 | 1,650 | 1,537 | 1,608 | +74 | +4.8 | 1,284,400 |
| 10/29 | 1,570 | 1,574 | 1,496 | 1,534 | -44 | -2.8 | 3,311,400 |
| 10/22 | 1,722 | 1,792 | 1,535 | 1,578 | -129 | -7.6 | 3,517,600 |
| 10/15 | 1,607 | 1,710 | 1,578 | 1,707 | +127 | +8.0 | 1,130,600 |
| 10/8 | 1,704 | 1,710 | 1,533 | 1,580 | -93 | -5.6 | 1,271,000 |
| 10/1 | 1,813 | 1,842 | 1,665 | 1,673 | -122 | -6.8 | 947,100 |
| 9/24 | 1,774 | 1,804 | 1,734 | 1,795 | -44 | -2.4 | 679,400 |
| 9/17 | 1,782 | 1,909 | 1,776 | 1,839 | +46 | +2.6 | 1,332,300 |
| 9/10 | 1,740 | 1,793 | 1,723 | 1,793 | +78 | +4.6 | 1,031,400 |
| 9/3 | 1,534 | 1,732 | 1,534 | 1,715 | +197 | +13.0 | 1,831,300 |
| 8/27 | 1,521 | 1,565 | 1,486 | 1,518 | +24 | +1.6 | 951,000 |
| 8/20 | 1,698 | 1,705 | 1,490 | 1,494 | -215 | -12.6 | 1,791,800 |
| 8/13 | 1,769 | 1,810 | 1,697 | 1,709 | -55 | -3.1 | 1,224,600 |
| 8/6 | 1,700 | 1,813 | 1,671 | 1,764 | +86 | +5.1 | 1,485,200 |
| 7/30 | 1,614 | 1,814 | 1,604 | 1,678 | +92 | +5.8 | 3,561,800 |
| 7/21 | 1,592 | 1,741 | 1,558 | 1,586 | -25 | -1.6 | 2,668,600 |
| 7/16 | 1,627 | 1,693 | 1,592 | 1,611 | +24 | +1.5 | 685,500 |
| 7/9 | 1,690 | 1,694 | 1,555 | 1,587 | -100 | -5.9 | 408,600 |
| 7/2 | 1,650 | 1,759 | 1,630 | 1,687 | +45 | +2.7 | 846,400 |
| 6/25 | 1,600 | 1,648 | 1,550 | 1,642 | +5 | +0.3 | 505,200 |
| 6/18 | 1,622 | 1,682 | 1,616 | 1,637 | +26 | +1.6 | 535,100 |
| 6/11 | 1,667 | 1,669 | 1,598 | 1,611 | -11 | -0.7 | 444,600 |
| 6/4 | 1,594 | 1,654 | 1,590 | 1,622 | +40 | +2.5 | 853,000 |
▶︎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
