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) |
|---|---|---|---|---|---|---|---|
| 4/3 | 910 | 924 | 801 | 819 | -110 | -11.8 | 623,900 |
| 3/27 | 783 | 952 | 773 | 929 | +161 | +21.0 | 1,174,400 |
| 3/19 | 830 | 868 | 767 | 768 | -54 | -6.6 | 1,121,000 |
| 3/13 | 957 | 971 | 792 | 822 | -178 | -17.8 | 1,529,600 |
| 3/6 | 1,036 | 1,123 | 993 | 1,000 | -50 | -4.8 | 928,800 |
| 2/28 | 1,140 | 1,157 | 1,042 | 1,050 | -147 | -12.3 | 804,600 |
| 2/21 | 1,228 | 1,236 | 1,177 | 1,197 | -59 | -4.7 | 811,800 |
| 2/14 | 1,228 | 1,260 | 1,220 | 1,256 | +6 | +0.5 | 425,600 |
| 2/7 | 1,153 | 1,288 | 1,132 | 1,250 | +67 | +5.7 | 1,185,800 |
| 1/31 | 1,361 | 1,374 | 1,164 | 1,183 | -192 | -14.0 | 2,016,100 |
| 1/24 | 1,368 | 1,428 | 1,368 | 1,375 | +11 | +0.8 | 844,600 |
| 1/17 | 1,394 | 1,400 | 1,331 | 1,364 | -38 | -2.7 | 633,400 |
| 1/10 | 1,346 | 1,425 | 1,341 | 1,402 | +35 | +2.6 | 605,200 |
| 12/30 | 1,349 | 1,369 | 1,343 | 1,367 | -12 | -0.9 | 103,300 |
| 12/27 | 1,397 | 1,397 | 1,342 | 1,379 | -26 | -1.9 | 607,300 |
| 12/20 | 1,495 | 1,495 | 1,400 | 1,405 | -79 | -5.3 | 597,900 |
| 12/13 | 1,500 | 1,511 | 1,440 | 1,484 | -3 | -0.2 | 951,100 |
| 12/6 | 1,416 | 1,518 | 1,390 | 1,487 | +74 | +5.2 | 1,051,800 |
| 11/29 | 1,379 | 1,435 | 1,376 | 1,413 | +39 | +2.8 | 508,700 |
| 11/22 | 1,427 | 1,440 | 1,345 | 1,374 | -49 | -3.4 | 561,200 |
| 11/15 | 1,470 | 1,479 | 1,395 | 1,423 | -33 | -2.3 | 787,000 |
| 11/8 | 1,380 | 1,471 | 1,374 | 1,456 | +79 | +5.7 | 967,900 |
| 11/1 | 1,398 | 1,438 | 1,346 | 1,377 | -1 | -0.1 | 1,237,300 |
| 10/25 | 1,377 | 1,440 | 1,333 | 1,378 | -29 | -2.1 | 1,390,900 |
| 10/18 | 1,386 | 1,440 | 1,370 | 1,407 | +49 | +3.6 | 757,100 |
| 10/11 | 1,338 | 1,360 | 1,307 | 1,358 | +25 | +1.9 | 700,700 |
| 10/4 | 1,320 | 1,373 | 1,304 | 1,333 | +2 | +0.2 | 717,900 |
| 9/27 | 1,347 | 1,379 | 1,313 | 1,331 | -30 | -2.2 | 519,400 |
| 9/20 | 1,343 | 1,389 | 1,327 | 1,361 | +2 | +0.2 | 545,200 |
| 9/13 | 1,267 | 1,383 | 1,245 | 1,359 | +98 | +7.8 | 1,041,600 |
▶︎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
