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
2020/12/30 1,484 1,494 1,428 1,490 66,600
2020/12/29 1,443 1,490 1,424 1,490 62,300
2020/12/28 1,446 1,456 1,431 1,453 23,000
2020/12/25 1,447 1,453 1,437 1,453 9,700
2020/12/24 1,452 1,465 1,434 1,440 19,200
2020/12/23 1,466 1,468 1,450 1,460 15,500
2020/12/22 1,487 1,487 1,451 1,463 14,000
2020/12/21 1,489 1,492 1,478 1,490 10,900
2020/12/18 1,500 1,517 1,487 1,493 26,300
2020/12/17 1,495 1,514 1,485 1,503 12,300
2020/12/16 1,508 1,509 1,488 1,495 17,900
2020/12/15 1,496 1,501 1,492 1,492 7,000
2020/12/14 1,519 1,519 1,485 1,499 26,300
2020/12/11 1,513 1,528 1,502 1,519 24,300
2020/12/10 1,508 1,529 1,504 1,504 16,700
2020/12/09 1,510 1,550 1,499 1,524 20,000
2020/12/08 1,503 1,520 1,500 1,500 11,500
2020/12/07 1,559 1,600 1,505 1,516 35,000
2020/12/04 1,474 1,492 1,474 1,489 14,000
2020/12/03 1,461 1,484 1,461 1,479 16,400
2020/12/02 1,489 1,489 1,455 1,461 26,900
2020/12/01 1,480 1,485 1,462 1,472 28,000
2020/11/30 1,482 1,482 1,451 1,460 17,500
2020/11/27 1,497 1,499 1,465 1,478 32,200
2020/11/26 1,463 1,493 1,461 1,490 8,200
2020/11/25 1,483 1,495 1,460 1,463 13,900
2020/11/24 1,486 1,487 1,463 1,466 20,600
2020/11/20 1,449 1,468 1,446 1,466 8,700
2020/11/19 1,458 1,463 1,445 1,456 19,400
2020/11/18 1,460 1,468 1,449 1,458 22,200
2020/11/17 1,464 1,465 1,440 1,460 22,000
2020/11/16 1,480 1,489 1,459 1,461 32,800
2020/11/13 1,480 1,480 1,442 1,463 24,600
2020/11/12 1,504 1,504 1,472 1,480 12,000
2020/11/11 1,510 1,510 1,483 1,507 22,200
2020/11/10 1,512 1,513 1,470 1,500 30,900
2020/11/09 1,479 1,499 1,460 1,499 22,000
2020/11/06 1,472 1,478 1,446 1,464 17,000
2020/11/05 1,456 1,473 1,438 1,467 24,100
2020/11/04 1,459 1,474 1,438 1,470 26,400
2020/11/02 1,433 1,454 1,428 1,447 22,500
2020/10/30 1,450 1,450 1,422 1,438 16,600
2020/10/29 1,428 1,452 1,423 1,446 16,200
2020/10/28 1,443 1,445 1,423 1,425 14,300
2020/10/27 1,427 1,443 1,422 1,435 20,600
2020/10/26 1,449 1,450 1,427 1,428 8,900
2020/10/23 1,437 1,443 1,421 1,436 14,700
2020/10/22 1,445 1,446 1,425 1,439 12,700
2020/10/21 1,448 1,460 1,435 1,445 13,000
2020/10/20 1,470 1,470 1,426 1,454 27,100
2020/10/19 1,448 1,470 1,437 1,470 15,000
2020/10/16 1,423 1,433 1,406 1,424 42,200
2020/10/15 1,475 1,476 1,400 1,400 89,700
2020/10/14 1,491 1,500 1,481 1,489 13,500
2020/10/13 1,492 1,507 1,478 1,499 8,400
2020/10/12 1,502 1,511 1,486 1,490 6,600
2020/10/09 1,516 1,558 1,499 1,501 11,800
2020/10/08 1,485 1,559 1,485 1,518 23,200
2020/10/07 1,475 1,493 1,474 1,475 11,500
2020/10/06 1,497 1,501 1,474 1,475 15,300
2020/10/05 1,483 1,512 1,474 1,504 16,800
2020/10/02 1,529 1,529 1,491 1,491 9,200
2020/09/30 1,541 1,547 1,499 1,499 10,400
2020/09/29 1,560 1,562 1,519 1,550 13,700
2020/09/28 1,502 1,586 1,493 1,572 34,200
2020/09/25 1,480 1,496 1,480 1,496 9,900
2020/09/24 1,504 1,504 1,473 1,473 9,200
2020/09/23 1,498 1,505 1,468 1,489 17,100
2020/09/18 1,529 1,529 1,497 1,508 24,800
2020/09/17 1,525 1,525 1,508 1,513 6,600
2020/09/16 1,518 1,527 1,512 1,524 10,500
2020/09/15 1,530 1,530 1,504 1,514 9,200
2020/09/14 1,520 1,528 1,502 1,519 15,600
2020/09/11 1,542 1,542 1,516 1,520 17,400
2020/09/10 1,533 1,533 1,504 1,508 12,700
2020/09/09 1,504 1,526 1,498 1,507 18,600
2020/09/08 1,528 1,528 1,511 1,528 11,000
2020/09/07 1,502 1,522 1,502 1,514 2,200
2020/09/04 1,509 1,521 1,500 1,507 3,400
2020/09/03 1,525 1,525 1,509 1,509 4,500
2020/09/02 1,544 1,544 1,511 1,525 12,900
2020/09/01 1,522 1,523 1,503 1,512 4,500
2020/08/31 1,499 1,522 1,499 1,522 4,900
2020/08/28 1,508 1,519 1,475 1,490 11,500
2020/08/27 1,504 1,525 1,500 1,520 2,900
2020/08/26 1,533 1,535 1,494 1,516 3,400
2020/08/25 1,510 1,516 1,490 1,516 8,400
2020/08/24 1,488 1,501 1,483 1,483 3,100
2020/08/21 1,491 1,505 1,490 1,490 2,100
2020/08/20 1,497 1,510 1,489 1,489 7,400
2020/08/19 1,525 1,526 1,502 1,503 4,900
2020/08/18 1,564 1,564 1,525 1,525 6,400
2020/08/17 1,541 1,601 1,541 1,564 4,000
2020/08/14 1,608 1,608 1,528 1,547 8,900
2020/08/13 1,595 1,608 1,579 1,606 24,300
2020/08/12 1,573 1,590 1,522 1,581 17,700
2020/08/11 1,480 1,573 1,480 1,546 17,700
2020/08/07 1,502 1,507 1,466 1,468 11,100
2020/08/06 1,533 1,548 1,474 1,502 11,800
2020/08/05 1,650 1,690 1,550 1,560 39,900
2020/08/04 1,499 1,645 1,476 1,623 42,900
2020/08/03 1,492 1,492 1,470 1,475 4,900
2020/07/31 1,529 1,529 1,489 1,496 5,000
2020/07/30 1,482 1,539 1,473 1,539 11,800
2020/07/29 1,520 1,520 1,481 1,481 5,200
2020/07/28 1,520 1,527 1,507 1,520 9,700
2020/07/27 1,462 1,527 1,462 1,527 6,800
2020/07/22 1,527 1,527 1,473 1,473 5,900
2020/07/21 1,483 1,527 1,459 1,527 16,400
2020/07/20 1,500 1,500 1,475 1,484 4,900
2020/07/17 1,500 1,500 1,480 1,495 2,900
2020/07/16 1,500 1,525 1,457 1,500 10,800
2020/07/15 1,497 1,517 1,472 1,472 14,200
2020/07/14 1,474 1,511 1,474 1,497 7,700
2020/07/13 1,452 1,488 1,448 1,474 7,200
2020/07/10 1,430 1,446 1,412 1,422 12,600
2020/07/09 1,451 1,459 1,436 1,436 4,500
2020/07/08 1,460 1,473 1,448 1,455 6,500
2020/07/07 1,508 1,508 1,444 1,462 7,500
2020/07/06 1,493 1,512 1,478 1,478 6,100
2020/07/03 1,474 1,492 1,465 1,486 4,500
2020/07/02 1,503 1,503 1,467 1,480 12,200
2020/07/01 1,501 1,517 1,464 1,473 10,400
2020/06/30 1,553 1,553 1,522 1,522 3,700
2020/06/29 1,482 1,537 1,458 1,537 13,200
2020/06/26 1,489 1,490 1,476 1,490 12,200
2020/06/25 1,478 1,488 1,465 1,471 6,500
2020/06/24 1,507 1,513 1,478 1,478 9,900
2020/06/23 1,523 1,523 1,500 1,507 5,800
2020/06/22 1,527 1,542 1,512 1,517 5,600
2020/06/19 1,570 1,570 1,519 1,521 24,300
2020/06/18 1,544 1,555 1,537 1,550 7,200
2020/06/17 1,531 1,563 1,530 1,539 12,400
2020/06/16 1,523 1,547 1,497 1,539 13,900
2020/06/15 1,506 1,506 1,479 1,479 5,600
2020/06/12 1,502 1,526 1,473 1,482 18,300
2020/06/11 1,547 1,557 1,516 1,516 16,600
2020/06/10 1,543 1,551 1,528 1,549 8,100
2020/06/09 1,561 1,574 1,531 1,536 19,900
2020/06/08 1,576 1,576 1,546 1,563 15,200
2020/06/05 1,571 1,579 1,557 1,566 8,300
2020/06/04 1,590 1,590 1,556 1,565 8,000
2020/06/03 1,599 1,599 1,551 1,569 12,300
2020/06/02 1,564 1,590 1,562 1,588 11,200
2020/06/01 1,558 1,558 1,541 1,554 4,600
2020/05/29 1,571 1,577 1,542 1,558 12,200
2020/05/28 1,537 1,582 1,537 1,570 18,400
2020/05/27 1,569 1,583 1,544 1,569 14,300
2020/05/26 1,583 1,583 1,569 1,569 9,700
2020/05/25 1,553 1,578 1,550 1,578 3,800
2020/05/22 1,551 1,564 1,541 1,541 3,100
2020/05/21 1,599 1,599 1,532 1,551 8,300
2020/05/20 1,570 1,598 1,570 1,598 9,600
2020/05/19 1,575 1,577 1,541 1,567 9,500
2020/05/18 1,565 1,565 1,535 1,540 8,900
2020/05/15 1,529 1,565 1,504 1,565 9,800
2020/05/14 1,596 1,596 1,491 1,504 10,000
2020/05/13 1,568 1,597 1,528 1,528 10,900
2020/05/12 1,560 1,570 1,515 1,544 8,400
2020/05/11 1,565 1,573 1,534 1,562 9,600
2020/05/08 1,560 1,594 1,541 1,559 11,800
2020/05/07 1,595 1,595 1,564 1,564 13,700
2020/05/01 1,571 1,585 1,520 1,520 11,800
2020/04/30 1,602 1,619 1,571 1,582 26,500
2020/04/28 1,597 1,597 1,556 1,573 17,000
2020/04/27 1,560 1,596 1,560 1,587 10,300
2020/04/24 1,618 1,636 1,615 1,625 15,900
2020/04/23 1,547 1,631 1,547 1,631 14,900
2020/04/22 1,567 1,567 1,509 1,509 12,300
2020/04/21 1,490 1,573 1,490 1,567 5,300
2020/04/20 1,536 1,539 1,511 1,529 5,900
2020/04/17 1,570 1,589 1,536 1,536 11,400
2020/04/16 1,501 1,579 1,501 1,556 29,900
2020/04/15 1,539 1,558 1,465 1,500 26,700
2020/04/14 1,530 1,569 1,519 1,533 8,300
2020/04/13 1,600 1,600 1,521 1,539 5,900
2020/04/10 1,599 1,599 1,529 1,594 8,100
2020/04/09 1,626 1,640 1,569 1,592 11,400
2020/04/08 1,575 1,641 1,558 1,635 14,400
2020/04/07 1,525 1,603 1,505 1,586 12,400
2020/04/06 1,463 1,519 1,463 1,518 28,200
2020/04/03 1,487 1,502 1,423 1,433 40,400
2020/04/02 1,487 1,492 1,436 1,457 50,200
2020/04/01 1,494 1,537 1,463 1,498 47,500
2020/03/31 1,492 1,496 1,446 1,496 64,000
2020/03/30 1,490 1,495 1,460 1,487 83,100
2020/03/27 1,500 1,549 1,485 1,549 53,000
2020/03/26 1,473 1,490 1,434 1,461 33,700
2020/03/25 1,481 1,481 1,416 1,473 34,800
2020/03/24 1,490 1,492 1,415 1,451 29,700
2020/03/23 1,481 1,514 1,438 1,472 36,100
2020/03/19 1,406 1,476 1,406 1,451 21,500
2020/03/18 1,476 1,485 1,400 1,400 23,200
2020/03/17 1,402 1,481 1,364 1,446 42,800
2020/03/16 1,380 1,468 1,373 1,416 14,300
2020/03/13 1,411 1,412 1,329 1,376 35,600
2020/03/12 1,475 1,481 1,416 1,471 27,000
2020/03/11 1,532 1,556 1,493 1,493 19,700
2020/03/10 1,425 1,578 1,383 1,578 32,700
2020/03/09 1,420 1,460 1,409 1,439 47,000
2020/03/06 1,480 1,482 1,437 1,450 27,000
2020/03/05 1,474 1,517 1,474 1,508 12,800
2020/03/04 1,485 1,488 1,451 1,472 36,800
2020/03/03 1,619 1,619 1,478 1,485 19,300
2020/03/02 1,523 1,611 1,520 1,586 17,500
2020/02/28 1,560 1,593 1,501 1,523 33,200
2020/02/27 1,581 1,594 1,561 1,568 18,800
2020/02/26 1,600 1,614 1,572 1,604 17,100
2020/02/25 1,602 1,630 1,602 1,622 27,100
2020/02/21 1,631 1,690 1,631 1,688 5,500
2020/02/20 1,661 1,663 1,639 1,646 7,400
2020/02/19 1,682 1,700 1,659 1,661 7,300
2020/02/18 1,725 1,740 1,686 1,694 10,500
2020/02/17 1,759 1,761 1,706 1,716 9,400
2020/02/14 1,785 1,788 1,762 1,783 34,300
2020/02/13 1,800 1,826 1,784 1,800 22,000
2020/02/12 1,781 1,840 1,762 1,840 54,800
2020/02/10 1,673 1,710 1,673 1,701 14,100
2020/02/07 1,665 1,689 1,665 1,675 3,500
2020/02/06 1,659 1,691 1,649 1,666 25,600
2020/02/05 1,600 1,670 1,599 1,659 25,000
2020/02/04 1,637 1,637 1,596 1,617 7,300
2020/02/03 1,597 1,619 1,594 1,600 7,400
2020/01/31 1,642 1,642 1,593 1,615 11,900
2020/01/30 1,611 1,644 1,592 1,619 16,700
2020/01/29 1,632 1,632 1,594 1,611 12,600
2020/01/28 1,679 1,679 1,594 1,632 28,500
2020/01/27 1,691 1,780 1,630 1,684 64,000
2020/01/24 1,591 1,609 1,566 1,573 11,000
2020/01/23 1,560 1,633 1,556 1,591 18,200
2020/01/22 1,556 1,583 1,556 1,576 8,200
2020/01/21 1,519 1,564 1,519 1,553 6,300
2020/01/20 1,516 1,529 1,507 1,516 3,900
2020/01/17 1,513 1,522 1,505 1,505 3,900
2020/01/16 1,515 1,515 1,500 1,500 5,300
2020/01/15 1,521 1,545 1,515 1,542 5,200
2020/01/14 1,583 1,583 1,505 1,505 13,600
2020/01/10 1,599 1,599 1,556 1,580 5,800
2020/01/09 1,564 1,590 1,562 1,581 2,500
2020/01/08 1,568 1,605 1,557 1,561 8,800
2020/01/07 1,592 1,621 1,587 1,606 9,300
2020/01/06 1,627 1,640 1,509 1,556 13,200

このページの先頭へ