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) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,550 | 1,590 | 1,532 | 1,582 | +38 | +2.5 | 702,800 |
| 5/21 | 1,592 | 1,602 | 1,502 | 1,544 | -29 | -1.8 | 573,500 |
| 5/14 | 1,640 | 1,680 | 1,542 | 1,573 | -37 | -2.3 | 1,099,800 |
| 5/7 | 1,560 | 1,629 | 1,543 | 1,610 | +116 | +7.8 | 814,800 |
| 4/30 | 1,637 | 1,646 | 1,488 | 1,494 | -144 | -8.8 | 1,216,600 |
| 4/23 | 1,650 | 1,711 | 1,528 | 1,638 | -5 | -0.3 | 1,597,000 |
| 4/16 | 1,625 | 1,652 | 1,594 | 1,643 | +29 | +1.8 | 356,900 |
| 4/9 | 1,665 | 1,673 | 1,608 | 1,614 | -27 | -1.7 | 460,300 |
| 4/2 | 1,623 | 1,647 | 1,544 | 1,641 | +48 | +3.0 | 672,100 |
| 3/26 | 1,605 | 1,642 | 1,540 | 1,593 | -25 | -1.6 | 537,300 |
| 3/19 | 1,556 | 1,618 | 1,529 | 1,618 | +78 | +5.1 | 501,600 |
| 3/12 | 1,528 | 1,542 | 1,466 | 1,540 | +37 | +2.5 | 431,800 |
| 3/5 | 1,474 | 1,524 | 1,445 | 1,503 | +79 | +5.6 | 446,800 |
| 2/26 | 1,522 | 1,534 | 1,424 | 1,424 | -97 | -6.4 | 389,400 |
| 2/19 | 1,616 | 1,626 | 1,480 | 1,521 | -95 | -5.9 | 592,500 |
| 2/12 | 1,653 | 1,695 | 1,606 | 1,616 | -46 | -2.8 | 533,800 |
| 2/5 | 1,670 | 1,727 | 1,642 | 1,662 | +70 | +4.4 | 1,134,400 |
| 1/29 | 1,658 | 1,739 | 1,587 | 1,592 | +3 | +0.2 | 1,782,200 |
| 1/22 | 1,501 | 1,617 | 1,468 | 1,589 | +72 | +4.8 | 797,900 |
| 1/15 | 1,532 | 1,609 | 1,516 | 1,517 | -39 | -2.5 | 602,600 |
| 1/8 | 1,483 | 1,570 | 1,435 | 1,556 | +81 | +5.5 | 494,300 |
| 12/30 | 1,484 | 1,495 | 1,429 | 1,475 | -2 | -0.1 | 237,200 |
| 12/25 | 1,491 | 1,500 | 1,408 | 1,477 | -16 | -1.1 | 486,200 |
| 12/18 | 1,530 | 1,582 | 1,482 | 1,493 | -47 | -3.1 | 438,700 |
| 12/11 | 1,545 | 1,574 | 1,434 | 1,540 | +12 | +0.8 | 776,200 |
| 12/4 | 1,476 | 1,531 | 1,401 | 1,528 | +50 | +3.4 | 686,700 |
| 11/27 | 1,402 | 1,502 | 1,397 | 1,478 | +97 | +7.0 | 837,300 |
| 11/20 | 1,375 | 1,402 | 1,311 | 1,381 | +24 | +1.8 | 780,700 |
| 11/13 | 1,300 | 1,399 | 1,299 | 1,357 | +65 | +5.0 | 830,500 |
| 11/6 | 1,279 | 1,300 | 1,230 | 1,292 | +3 | +0.2 | 652,700 |
▶︎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
