日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

K&Oエナジーグループ(1663)の株価時系列情報

K&Oエナジーグループ(1663)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 3,180 3,205 3,115 3,180 339,800
2024/03/27 2,997 3,115 2,995 3,085 400,500
2024/03/26 2,938 3,040 2,913 2,952 494,000
2024/03/25 2,825 2,840 2,745 2,788 236,000
2024/03/22 2,725 2,820 2,709 2,817 242,700
2024/03/21 2,656 2,744 2,630 2,706 243,700
2024/03/19 2,534 2,576 2,534 2,566 88,100
2024/03/18 2,579 2,585 2,521 2,521 117,200
2024/03/15 2,542 2,624 2,542 2,599 146,900
2024/03/14 2,485 2,553 2,481 2,534 103,200
2024/03/13 2,547 2,547 2,445 2,472 100,900
2024/03/12 2,434 2,510 2,433 2,510 99,300
2024/03/11 2,516 2,530 2,438 2,461 219,400
2024/03/08 2,449 2,613 2,447 2,610 362,400
2024/03/07 2,465 2,484 2,414 2,432 85,100
2024/03/06 2,376 2,451 2,370 2,440 108,700
2024/03/05 2,382 2,424 2,380 2,390 84,400
2024/03/04 2,402 2,420 2,375 2,392 78,500
2024/03/01 2,375 2,408 2,365 2,373 92,700
2024/02/29 2,425 2,432 2,358 2,398 81,100
2024/02/28 2,381 2,405 2,363 2,375 74,400
2024/02/27 2,333 2,381 2,326 2,363 78,800
2024/02/26 2,313 2,364 2,304 2,335 91,000
2024/02/22 2,394 2,395 2,298 2,305 145,200
2024/02/21 2,444 2,456 2,341 2,344 116,700
2024/02/20 2,507 2,544 2,450 2,463 142,900
2024/02/19 2,429 2,499 2,395 2,499 144,300
2024/02/16 2,375 2,451 2,372 2,412 308,100
2024/02/15 2,238 2,364 2,205 2,364 458,600
2024/02/14 2,441 2,480 2,411 2,438 216,000
2024/02/13 2,485 2,536 2,471 2,497 236,400
2024/02/09 2,425 2,470 2,400 2,443 186,400
2024/02/08 2,435 2,456 2,375 2,437 346,600
2024/02/07 2,247 2,289 2,245 2,286 70,100
2024/02/06 2,282 2,282 2,247 2,249 62,500
2024/02/05 2,276 2,295 2,269 2,288 95,200
2024/02/02 2,259 2,277 2,241 2,261 65,800
2024/02/01 2,270 2,272 2,234 2,241 71,300
2024/01/31 2,275 2,283 2,269 2,272 45,800
2024/01/30 2,296 2,296 2,271 2,271 44,500
2024/01/29 2,285 2,296 2,272 2,296 62,700
2024/01/26 2,285 2,294 2,271 2,275 52,300
2024/01/25 2,276 2,288 2,258 2,283 51,000
2024/01/24 2,275 2,290 2,261 2,278 49,500
2024/01/23 2,265 2,280 2,256 2,260 75,200
2024/01/22 2,244 2,256 2,227 2,255 78,500
2024/01/19 2,230 2,242 2,217 2,222 42,600
2024/01/18 2,222 2,250 2,222 2,231 48,700
2024/01/17 2,276 2,280 2,220 2,220 97,400
2024/01/16 2,280 2,292 2,252 2,252 82,100
2024/01/15 2,289 2,332 2,289 2,302 97,300
2024/01/12 2,285 2,302 2,240 2,272 111,700
2024/01/11 2,305 2,314 2,277 2,287 100,400
2024/01/10 2,265 2,286 2,258 2,283 77,600
2024/01/09 2,256 2,277 2,226 2,253 90,600
2024/01/05 2,310 2,310 2,252 2,252 107,200
2024/01/04 2,223 2,290 2,196 2,290 142,800
2023/12/29 2,220 2,220 2,188 2,219 120,400
2023/12/28 2,191 2,239 2,183 2,233 209,700
2023/12/27 2,171 2,184 2,154 2,181 117,300
2023/12/26 2,160 2,162 2,140 2,146 77,700
2023/12/25 2,140 2,197 2,140 2,149 143,900
2023/12/22 2,089 2,099 2,081 2,090 47,200
2023/12/21 2,079 2,094 2,056 2,061 53,600
2023/12/20 2,089 2,108 2,078 2,093 88,500
2023/12/19 2,073 2,086 2,035 2,064 70,400
2023/12/18 2,035 2,063 2,029 2,043 73,400
2023/12/15 2,042 2,065 2,016 2,062 88,600
2023/12/14 2,084 2,104 2,030 2,041 83,400
2023/12/13 2,100 2,122 2,072 2,093 69,400
2023/12/12 2,090 2,110 2,085 2,098 78,600
2023/12/11 2,074 2,105 2,065 2,091 95,100
2023/12/08 2,062 2,064 2,025 2,031 134,200
2023/12/07 2,116 2,133 2,070 2,072 155,600
2023/12/06 2,111 2,139 2,111 2,139 64,700
2023/12/05 2,140 2,147 2,110 2,111 121,700
2023/12/04 2,175 2,187 2,147 2,150 122,200
2023/12/01 2,199 2,212 2,171 2,177 83,600
2023/11/30 2,193 2,193 2,154 2,189 111,900
2023/11/29 2,148 2,193 2,138 2,183 121,800
2023/11/28 2,196 2,205 2,151 2,167 122,800
2023/11/27 2,219 2,222 2,179 2,185 99,100
2023/11/24 2,216 2,235 2,208 2,211 70,400
2023/11/22 2,188 2,247 2,177 2,197 112,100
2023/11/21 2,196 2,220 2,188 2,206 104,300
2023/11/20 2,198 2,210 2,177 2,177 124,800
2023/11/17 2,148 2,195 2,148 2,195 97,400
2023/11/16 2,215 2,241 2,157 2,185 214,100
2023/11/15 2,232 2,270 2,152 2,183 569,300
2023/11/14 2,332 2,358 2,300 2,332 168,100
2023/11/13 2,335 2,345 2,304 2,309 85,600
2023/11/10 2,307 2,338 2,277 2,331 104,800
2023/11/09 2,305 2,321 2,280 2,315 89,400
2023/11/08 2,355 2,374 2,295 2,310 132,100
2023/11/07 2,454 2,465 2,376 2,381 68,700
2023/11/06 2,419 2,453 2,400 2,450 77,200
2023/11/02 2,439 2,440 2,369 2,385 69,300
2023/11/01 2,383 2,406 2,368 2,389 87,300
2023/10/31 2,345 2,361 2,298 2,358 88,900
2023/10/30 2,351 2,382 2,311 2,330 74,400
2023/10/27 2,290 2,390 2,289 2,388 128,000
2023/10/26 2,389 2,413 2,365 2,387 90,200
2023/10/25 2,429 2,477 2,405 2,411 69,000
2023/10/24 2,385 2,407 2,302 2,404 155,900
2023/10/23 2,444 2,450 2,370 2,378 103,500
2023/10/20 2,454 2,476 2,399 2,427 86,100
2023/10/19 2,510 2,531 2,450 2,454 106,900
2023/10/18 2,570 2,583 2,510 2,543 87,700
2023/10/17 2,627 2,655 2,571 2,584 93,100
2023/10/16 2,623 2,676 2,580 2,609 91,200
2023/10/13 2,634 2,649 2,586 2,597 72,400
2023/10/12 2,582 2,667 2,575 2,664 89,100
2023/10/11 2,674 2,676 2,590 2,590 68,900
2023/10/10 2,599 2,676 2,581 2,649 135,100
2023/10/06 2,539 2,550 2,491 2,519 94,200
2023/10/05 2,560 2,565 2,512 2,556 89,400
2023/10/04 2,541 2,595 2,515 2,537 136,900
2023/10/03 2,648 2,648 2,581 2,585 98,900
2023/10/02 2,648 2,718 2,635 2,642 139,300
2023/09/29 2,699 2,737 2,606 2,618 177,700
2023/09/28 2,530 2,670 2,515 2,642 197,100
2023/09/27 2,505 2,528 2,455 2,528 87,100
2023/09/26 2,564 2,586 2,515 2,523 69,700
2023/09/25 2,564 2,604 2,537 2,586 75,900
2023/09/22 2,502 2,554 2,474 2,531 115,200
2023/09/21 2,565 2,623 2,535 2,565 90,000
2023/09/20 2,683 2,706 2,591 2,591 168,100
2023/09/19 2,586 2,699 2,581 2,681 200,900
2023/09/15 2,493 2,608 2,480 2,587 231,100
2023/09/14 2,489 2,489 2,445 2,450 40,400
2023/09/13 2,457 2,480 2,443 2,472 38,600
2023/09/12 2,470 2,516 2,456 2,463 63,200
2023/09/11 2,434 2,476 2,434 2,466 60,900
2023/09/08 2,409 2,448 2,402 2,417 66,700
2023/09/07 2,451 2,474 2,421 2,424 67,300
2023/09/06 2,482 2,515 2,452 2,453 58,000
2023/09/05 2,500 2,529 2,463 2,473 79,700
2023/09/04 2,488 2,545 2,485 2,511 121,400
2023/09/01 2,473 2,519 2,449 2,478 102,200
2023/08/31 2,480 2,491 2,434 2,447 60,100
2023/08/30 2,435 2,483 2,406 2,462 135,500
2023/08/29 2,425 2,446 2,384 2,391 64,200
2023/08/28 2,406 2,435 2,403 2,431 87,700
2023/08/25 2,332 2,380 2,320 2,373 79,000
2023/08/24 2,351 2,356 2,322 2,356 96,000
2023/08/23 2,339 2,393 2,317 2,359 95,800
2023/08/22 2,320 2,339 2,281 2,339 78,100
2023/08/21 2,279 2,324 2,266 2,313 81,700
2023/08/18 2,328 2,365 2,265 2,299 179,100
2023/08/17 2,297 2,322 2,245 2,317 130,700
2023/08/16 2,308 2,364 2,307 2,332 159,900
2023/08/15 2,543 2,547 2,300 2,401 411,800
2023/08/14 2,553 2,568 2,490 2,509 148,700
2023/08/10 2,468 2,584 2,468 2,569 110,300
2023/08/09 2,492 2,528 2,469 2,481 80,200
2023/08/08 2,559 2,589 2,483 2,505 122,500
2023/08/07 2,522 2,580 2,449 2,544 249,500
2023/08/04 2,361 2,364 2,321 2,347 54,200
2023/08/03 2,421 2,428 2,355 2,372 115,500
2023/08/02 2,417 2,516 2,408 2,448 249,300
2023/08/01 2,365 2,420 2,365 2,417 107,600
2023/07/31 2,347 2,382 2,331 2,360 86,500
2023/07/28 2,280 2,337 2,276 2,309 119,600
2023/07/27 2,244 2,255 2,215 2,253 38,200
2023/07/26 2,271 2,271 2,222 2,241 63,000
2023/07/25 2,278 2,290 2,250 2,275 94,100
2023/07/24 2,319 2,340 2,276 2,277 47,800
2023/07/21 2,291 2,313 2,288 2,309 52,100
2023/07/20 2,322 2,333 2,286 2,291 64,800
2023/07/19 2,299 2,319 2,281 2,307 73,100
2023/07/18 2,261 2,276 2,236 2,276 39,500
2023/07/14 2,252 2,264 2,214 2,223 50,900
2023/07/13 2,195 2,239 2,195 2,236 60,100
2023/07/12 2,228 2,228 2,190 2,195 37,500
2023/07/11 2,253 2,253 2,183 2,195 73,800
2023/07/10 2,265 2,287 2,235 2,235 69,900
2023/07/07 2,245 2,303 2,240 2,272 68,300
2023/07/06 2,336 2,344 2,280 2,289 96,600
2023/07/05 2,333 2,375 2,327 2,347 128,700
2023/07/04 2,350 2,402 2,335 2,335 104,500
2023/07/03 2,321 2,367 2,315 2,363 85,500
2023/06/30 2,278 2,295 2,253 2,271 43,600
2023/06/29 2,296 2,323 2,256 2,274 66,900
2023/06/28 2,270 2,296 2,252 2,296 61,800
2023/06/27 2,314 2,316 2,226 2,253 77,000
2023/06/26 2,266 2,320 2,205 2,295 88,400
2023/06/23 2,318 2,340 2,252 2,278 123,800
2023/06/22 2,368 2,368 2,306 2,317 81,200
2023/06/21 2,357 2,397 2,335 2,356 67,400
2023/06/20 2,411 2,437 2,348 2,373 109,700
2023/06/19 2,540 2,555 2,412 2,434 148,700
2023/06/16 2,421 2,504 2,420 2,490 187,200
2023/06/15 2,348 2,426 2,319 2,409 141,600
2023/06/14 2,335 2,364 2,321 2,348 106,200
2023/06/13 2,313 2,328 2,287 2,325 95,600
2023/06/12 2,299 2,326 2,279 2,305 105,100
2023/06/09 2,252 2,272 2,229 2,249 90,300
2023/06/08 2,236 2,300 2,229 2,248 88,100
2023/06/07 2,262 2,279 2,216 2,226 78,700
2023/06/06 2,208 2,280 2,203 2,254 78,800

このページの先頭へ