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) |
|---|---|---|---|---|---|---|---|
| 10/30 | 1,348 | 1,367 | 1,286 | 1,289 | -64 | -4.7 | 828,800 |
| 10/23 | 1,208 | 1,395 | 1,205 | 1,353 | +198 | +17.1 | 1,725,300 |
| 10/16 | 1,170 | 1,189 | 1,138 | 1,155 | -7 | -0.6 | 473,600 |
| 10/9 | 1,132 | 1,170 | 1,116 | 1,162 | +31 | +2.7 | 419,500 |
| 10/2 | 1,086 | 1,170 | 1,080 | 1,131 | +52 | +4.8 | 569,200 |
| 9/25 | 1,111 | 1,116 | 1,065 | 1,079 | -47 | -4.2 | 389,700 |
| 9/18 | 1,101 | 1,154 | 1,085 | 1,126 | +37 | +3.4 | 514,600 |
| 9/11 | 1,035 | 1,112 | 1,032 | 1,089 | +58 | +5.6 | 641,200 |
| 9/4 | 1,088 | 1,117 | 1,010 | 1,031 | -56 | -5.2 | 628,700 |
| 8/28 | 977 | 1,120 | 974 | 1,087 | +105 | +10.7 | 865,300 |
| 8/21 | 992 | 1,002 | 970 | 982 | -9 | -0.9 | 427,600 |
| 8/14 | 945 | 1,007 | 940 | 991 | +44 | +4.7 | 446,800 |
| 8/7 | 911 | 970 | 903 | 947 | +44 | +4.9 | 595,700 |
| 7/31 | 990 | 1,006 | 898 | 903 | -117 | -11.5 | 733,300 |
| 7/22 | 1,034 | 1,067 | 1,009 | 1,020 | +46 | +4.7 | 801,800 |
| 7/17 | 948 | 989 | 943 | 974 | +50 | +5.4 | 526,500 |
| 7/10 | 988 | 1,014 | 924 | 924 | -61 | -6.2 | 749,100 |
| 7/3 | 996 | 1,031 | 968 | 985 | -24 | -2.4 | 827,900 |
| 6/26 | 1,003 | 1,035 | 974 | 1,009 | -18 | -1.8 | 567,800 |
| 6/19 | 1,000 | 1,054 | 969 | 1,027 | +17 | +1.7 | 716,100 |
| 6/12 | 1,113 | 1,145 | 972 | 1,010 | -76 | -7.0 | 1,365,800 |
| 6/5 | 992 | 1,100 | 981 | 1,086 | +97 | +9.8 | 924,100 |
| 5/29 | 899 | 1,028 | 896 | 989 | +104 | +11.8 | 880,800 |
| 5/22 | 885 | 919 | 862 | 885 | -3 | -0.3 | 507,100 |
| 5/15 | 899 | 962 | 868 | 888 | -2 | -0.2 | 670,100 |
| 5/8 | 863 | 890 | 838 | 890 | +27 | +3.1 | 388,800 |
| 5/1 | 870 | 919 | 848 | 863 | +11 | +1.3 | 1,021,900 |
| 4/24 | 916 | 937 | 792 | 852 | -19 | -2.2 | 2,140,800 |
| 4/17 | 883 | 909 | 834 | 871 | -19 | -2.1 | 882,700 |
| 4/10 | 806 | 898 | 794 | 890 | +71 | +8.7 | 744,900 |
▶︎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
