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 |
|---|---|---|---|---|---|
| 2026/02/24 | 5,210 | 5,290 | 5,120 | 5,220 | 189,400 |
| 2026/02/20 | 5,200 | 5,280 | 5,080 | 5,170 | 235,100 |
| 2026/02/19 | 5,060 | 5,250 | 5,040 | 5,240 | 340,800 |
| 2026/02/18 | 4,900 | 5,110 | 4,860 | 5,080 | 218,900 |
| 2026/02/17 | 4,820 | 5,040 | 4,785 | 4,900 | 280,000 |
| 2026/02/16 | 4,605 | 4,965 | 4,575 | 4,860 | 434,300 |
| 2026/02/13 | 4,700 | 4,720 | 4,530 | 4,570 | 283,700 |
| 2026/02/12 | 4,830 | 4,850 | 4,765 | 4,775 | 241,800 |
| 2026/02/10 | 4,780 | 4,840 | 4,700 | 4,835 | 238,300 |
| 2026/02/09 | 4,700 | 4,865 | 4,610 | 4,710 | 462,800 |
| 2026/02/06 | 4,155 | 4,565 | 4,135 | 4,565 | 431,000 |
| 2026/02/05 | 4,390 | 4,390 | 4,255 | 4,325 | 197,300 |
| 2026/02/04 | 4,300 | 4,405 | 4,265 | 4,390 | 252,800 |
| 2026/02/03 | 4,225 | 4,295 | 4,190 | 4,285 | 203,500 |
| 2026/02/02 | 4,295 | 4,330 | 4,180 | 4,210 | 185,400 |
| 2026/01/30 | 4,185 | 4,270 | 4,140 | 4,235 | 154,800 |
| 2026/01/29 | 4,140 | 4,200 | 4,080 | 4,190 | 124,500 |
| 2026/01/28 | 4,200 | 4,220 | 4,095 | 4,115 | 130,100 |
| 2026/01/27 | 4,180 | 4,215 | 4,125 | 4,180 | 111,400 |
| 2026/01/26 | 4,165 | 4,310 | 4,125 | 4,220 | 195,100 |
| 2026/01/23 | 4,210 | 4,270 | 4,170 | 4,225 | 96,000 |
| 2026/01/22 | 4,305 | 4,315 | 4,160 | 4,215 | 206,400 |
| 2026/01/21 | 4,025 | 4,340 | 4,020 | 4,280 | 385,000 |
| 2026/01/20 | 4,200 | 4,415 | 4,110 | 4,155 | 291,700 |
| 2026/01/19 | 4,085 | 4,195 | 4,080 | 4,155 | 124,800 |
| 2026/01/16 | 4,240 | 4,255 | 4,045 | 4,105 | 244,500 |
| 2026/01/15 | 4,105 | 4,295 | 4,075 | 4,240 | 223,400 |
| 2026/01/14 | 4,050 | 4,160 | 4,050 | 4,130 | 228,400 |
| 2026/01/13 | 3,930 | 4,005 | 3,885 | 3,985 | 325,600 |
| 2026/01/09 | 3,770 | 3,830 | 3,745 | 3,830 | 135,900 |
| 2026/01/08 | 3,745 | 3,795 | 3,720 | 3,720 | 127,100 |
| 2026/01/07 | 3,780 | 3,840 | 3,760 | 3,790 | 143,900 |
| 2026/01/06 | 3,780 | 3,835 | 3,750 | 3,830 | 187,100 |
| 2026/01/05 | 3,820 | 3,845 | 3,745 | 3,760 | 290,500 |
| 2025/12/30 | 3,875 | 3,950 | 3,805 | 3,820 | 252,400 |
| 2025/12/29 | 3,740 | 3,950 | 3,720 | 3,880 | 540,200 |
| 2025/12/26 | 3,755 | 3,790 | 3,715 | 3,745 | 119,200 |
| 2025/12/25 | 3,770 | 3,795 | 3,730 | 3,745 | 89,900 |
| 2025/12/24 | 3,820 | 3,845 | 3,765 | 3,785 | 180,400 |
| 2025/12/23 | 3,725 | 3,880 | 3,705 | 3,785 | 213,000 |
| 2025/12/22 | 3,655 | 3,735 | 3,645 | 3,710 | 229,300 |
| 2025/12/19 | 3,570 | 3,635 | 3,560 | 3,620 | 131,900 |
| 2025/12/18 | 3,520 | 3,565 | 3,500 | 3,560 | 149,200 |
| 2025/12/17 | 3,505 | 3,570 | 3,450 | 3,525 | 94,700 |
| 2025/12/16 | 3,615 | 3,655 | 3,495 | 3,505 | 142,200 |
| 2025/12/15 | 3,490 | 3,585 | 3,460 | 3,580 | 78,100 |
| 2025/12/12 | 3,490 | 3,535 | 3,480 | 3,520 | 97,100 |
| 2025/12/11 | 3,530 | 3,540 | 3,440 | 3,440 | 116,500 |
| 2025/12/10 | 3,540 | 3,580 | 3,510 | 3,525 | 46,700 |
| 2025/12/09 | 3,515 | 3,545 | 3,505 | 3,520 | 43,200 |
| 2025/12/08 | 3,580 | 3,595 | 3,520 | 3,525 | 72,900 |
| 2025/12/05 | 3,510 | 3,600 | 3,510 | 3,530 | 166,800 |
| 2025/12/04 | 3,450 | 3,495 | 3,435 | 3,495 | 67,000 |
| 2025/12/03 | 3,450 | 3,470 | 3,425 | 3,445 | 71,100 |
| 2025/12/02 | 3,525 | 3,535 | 3,440 | 3,450 | 116,400 |
| 2025/12/01 | 3,630 | 3,650 | 3,515 | 3,525 | 125,300 |
| 2025/11/28 | 3,550 | 3,680 | 3,550 | 3,670 | 185,700 |
| 2025/11/27 | 3,535 | 3,545 | 3,500 | 3,535 | 63,300 |
| 2025/11/26 | 3,410 | 3,515 | 3,410 | 3,515 | 90,500 |
| 2025/11/25 | 3,440 | 3,450 | 3,385 | 3,410 | 97,600 |
| 2025/11/21 | 3,405 | 3,480 | 3,385 | 3,415 | 138,500 |
| 2025/11/20 | 3,455 | 3,520 | 3,435 | 3,490 | 139,400 |
| 2025/11/19 | 3,395 | 3,440 | 3,335 | 3,400 | 163,200 |
| 2025/11/18 | 3,470 | 3,550 | 3,415 | 3,415 | 208,300 |
| 2025/11/17 | 3,395 | 3,545 | 3,395 | 3,520 | 351,700 |
| 2025/11/14 | 3,405 | 3,420 | 3,330 | 3,340 | 535,600 |
| 2025/11/13 | 3,670 | 3,710 | 3,655 | 3,710 | 267,000 |
| 2025/11/12 | 3,660 | 3,710 | 3,645 | 3,710 | 156,400 |
| 2025/11/11 | 3,615 | 3,620 | 3,560 | 3,590 | 77,000 |
| 2025/11/10 | 3,535 | 3,575 | 3,500 | 3,565 | 67,900 |
| 2025/11/07 | 3,470 | 3,525 | 3,460 | 3,500 | 94,100 |
| 2025/11/06 | 3,580 | 3,625 | 3,530 | 3,530 | 100,200 |
| 2025/11/05 | 3,505 | 3,580 | 3,400 | 3,570 | 197,000 |
| 2025/11/04 | 3,530 | 3,685 | 3,530 | 3,595 | 300,900 |
| 2025/10/31 | 3,495 | 3,495 | 3,425 | 3,480 | 97,500 |
| 2025/10/30 | 3,430 | 3,495 | 3,430 | 3,470 | 127,000 |
| 2025/10/29 | 3,515 | 3,550 | 3,410 | 3,430 | 141,900 |
| 2025/10/28 | 3,580 | 3,640 | 3,495 | 3,515 | 251,700 |
| 2025/10/27 | 3,600 | 3,620 | 3,510 | 3,535 | 228,200 |
| 2025/10/24 | 3,445 | 3,520 | 3,415 | 3,465 | 198,000 |
| 2025/10/23 | 3,310 | 3,425 | 3,300 | 3,425 | 159,100 |
| 2025/10/22 | 3,310 | 3,310 | 3,275 | 3,290 | 54,300 |
| 2025/10/21 | 3,360 | 3,365 | 3,305 | 3,320 | 90,300 |
| 2025/10/20 | 3,320 | 3,335 | 3,285 | 3,335 | 98,800 |
| 2025/10/17 | 3,275 | 3,315 | 3,245 | 3,270 | 79,200 |
| 2025/10/16 | 3,290 | 3,355 | 3,290 | 3,330 | 129,200 |
| 2025/10/15 | 3,180 | 3,260 | 3,165 | 3,260 | 84,800 |
| 2025/10/14 | 3,160 | 3,200 | 3,120 | 3,130 | 128,900 |
| 2025/10/10 | 3,295 | 3,305 | 3,195 | 3,225 | 178,100 |
| 2025/10/09 | 3,355 | 3,385 | 3,315 | 3,330 | 107,600 |
| 2025/10/08 | 3,395 | 3,425 | 3,340 | 3,350 | 138,900 |
| 2025/10/07 | 3,400 | 3,435 | 3,350 | 3,425 | 298,700 |
| 2025/10/06 | 3,335 | 3,395 | 3,300 | 3,395 | 344,200 |
| 2025/10/03 | 3,095 | 3,135 | 3,095 | 3,125 | 75,100 |
| 2025/10/02 | 3,090 | 3,110 | 3,055 | 3,095 | 75,700 |
| 2025/10/01 | 3,210 | 3,210 | 3,070 | 3,075 | 156,900 |
| 2025/09/30 | 3,250 | 3,255 | 3,205 | 3,240 | 81,000 |
| 2025/09/29 | 3,255 | 3,295 | 3,230 | 3,275 | 87,900 |
| 2025/09/26 | 3,200 | 3,250 | 3,200 | 3,230 | 113,500 |
| 2025/09/25 | 3,200 | 3,220 | 3,190 | 3,210 | 58,700 |
| 2025/09/24 | 3,200 | 3,205 | 3,170 | 3,180 | 61,700 |
| 2025/09/22 | 3,150 | 3,230 | 3,150 | 3,215 | 132,000 |
| 2025/09/19 | 3,170 | 3,180 | 3,080 | 3,125 | 140,300 |
| 2025/09/18 | 3,160 | 3,175 | 3,115 | 3,145 | 104,500 |
| 2025/09/17 | 3,180 | 3,215 | 3,150 | 3,160 | 101,800 |
| 2025/09/16 | 3,160 | 3,200 | 3,155 | 3,155 | 51,900 |
| 2025/09/12 | 3,175 | 3,175 | 3,150 | 3,165 | 48,700 |
| 2025/09/11 | 3,185 | 3,205 | 3,160 | 3,160 | 56,700 |
| 2025/09/10 | 3,190 | 3,210 | 3,140 | 3,160 | 78,700 |
| 2025/09/09 | 3,270 | 3,290 | 3,170 | 3,185 | 79,700 |
| 2025/09/08 | 3,235 | 3,265 | 3,230 | 3,250 | 63,700 |
| 2025/09/05 | 3,240 | 3,260 | 3,220 | 3,235 | 72,700 |
| 2025/09/04 | 3,275 | 3,275 | 3,195 | 3,220 | 92,700 |
| 2025/09/03 | 3,275 | 3,370 | 3,260 | 3,275 | 173,900 |
| 2025/09/02 | 3,205 | 3,280 | 3,200 | 3,275 | 153,400 |
| 2025/09/01 | 3,240 | 3,240 | 3,170 | 3,175 | 205,400 |
| 2025/08/29 | 3,255 | 3,280 | 3,235 | 3,250 | 55,100 |
| 2025/08/28 | 3,275 | 3,285 | 3,235 | 3,270 | 89,800 |
| 2025/08/27 | 3,325 | 3,350 | 3,280 | 3,280 | 83,400 |
| 2025/08/26 | 3,385 | 3,395 | 3,300 | 3,325 | 111,700 |
| 2025/08/25 | 3,360 | 3,420 | 3,360 | 3,385 | 152,100 |
| 2025/08/22 | 3,305 | 3,345 | 3,280 | 3,340 | 109,900 |
| 2025/08/21 | 3,260 | 3,295 | 3,245 | 3,295 | 92,700 |
| 2025/08/20 | 3,325 | 3,325 | 3,250 | 3,280 | 132,400 |
| 2025/08/19 | 3,325 | 3,365 | 3,310 | 3,345 | 105,200 |
| 2025/08/18 | 3,380 | 3,390 | 3,330 | 3,335 | 229,600 |
| 2025/08/15 | 3,250 | 3,380 | 3,240 | 3,360 | 364,600 |
| 2025/08/14 | 3,225 | 3,225 | 3,165 | 3,210 | 198,200 |
| 2025/08/13 | 3,100 | 3,250 | 3,065 | 3,225 | 690,400 |
| 2025/08/12 | 3,185 | 3,220 | 3,100 | 3,135 | 973,900 |
| 2025/08/08 | 3,055 | 3,125 | 3,045 | 3,125 | 237,800 |
| 2025/08/07 | 2,995 | 3,065 | 2,971 | 3,055 | 218,800 |
| 2025/08/06 | 2,970 | 3,030 | 2,959 | 3,030 | 202,100 |
| 2025/08/05 | 2,944 | 2,975 | 2,925 | 2,963 | 178,500 |
| 2025/08/04 | 2,883 | 2,930 | 2,883 | 2,929 | 335,800 |
| 2025/08/01 | 2,906 | 2,989 | 2,906 | 2,939 | 261,500 |
| 2025/07/31 | 2,917 | 2,931 | 2,887 | 2,914 | 168,000 |
| 2025/07/30 | 2,869 | 2,944 | 2,852 | 2,940 | 165,600 |
| 2025/07/29 | 2,889 | 2,904 | 2,848 | 2,880 | 245,100 |
| 2025/07/28 | 2,862 | 2,956 | 2,855 | 2,880 | 565,600 |
| 2025/07/25 | 2,873 | 2,875 | 2,810 | 2,835 | 133,200 |
| 2025/07/24 | 2,830 | 2,874 | 2,825 | 2,863 | 102,600 |
| 2025/07/23 | 2,782 | 2,855 | 2,782 | 2,830 | 266,400 |
| 2025/07/22 | 2,771 | 2,805 | 2,746 | 2,760 | 66,800 |
| 2025/07/18 | 2,788 | 2,793 | 2,767 | 2,767 | 61,100 |
| 2025/07/17 | 2,786 | 2,794 | 2,761 | 2,788 | 70,700 |
| 2025/07/16 | 2,775 | 2,798 | 2,763 | 2,793 | 65,800 |
| 2025/07/15 | 2,803 | 2,806 | 2,772 | 2,777 | 77,600 |
| 2025/07/14 | 2,790 | 2,827 | 2,788 | 2,813 | 181,400 |
| 2025/07/11 | 2,800 | 2,812 | 2,780 | 2,788 | 116,000 |
| 2025/07/10 | 2,830 | 2,830 | 2,777 | 2,784 | 99,900 |
| 2025/07/09 | 2,803 | 2,846 | 2,790 | 2,828 | 182,700 |
| 2025/07/08 | 2,727 | 2,809 | 2,726 | 2,790 | 118,300 |
| 2025/07/07 | 2,738 | 2,745 | 2,706 | 2,728 | 111,700 |
| 2025/07/04 | 2,778 | 2,788 | 2,738 | 2,760 | 103,700 |
| 2025/07/03 | 2,754 | 2,786 | 2,735 | 2,765 | 110,800 |
| 2025/07/02 | 2,827 | 2,834 | 2,762 | 2,773 | 157,000 |
| 2025/07/01 | 2,827 | 2,843 | 2,751 | 2,777 | 246,100 |
| 2025/06/30 | 2,960 | 2,982 | 2,831 | 2,831 | 538,600 |
| 2025/06/27 | 2,861 | 2,873 | 2,803 | 2,818 | 286,800 |
| 2025/06/26 | 2,859 | 2,890 | 2,840 | 2,885 | 119,100 |
| 2025/06/25 | 2,875 | 2,889 | 2,837 | 2,859 | 106,400 |
| 2025/06/24 | 2,923 | 2,933 | 2,867 | 2,871 | 116,100 |
| 2025/06/23 | 2,970 | 2,976 | 2,916 | 2,916 | 153,600 |
| 2025/06/20 | 3,040 | 3,045 | 2,970 | 2,973 | 124,900 |
| 2025/06/19 | 3,025 | 3,060 | 2,996 | 3,040 | 144,000 |
| 2025/06/18 | 3,015 | 3,030 | 2,977 | 3,025 | 127,500 |
| 2025/06/17 | 2,966 | 3,040 | 2,952 | 3,025 | 185,500 |
| 2025/06/16 | 3,000 | 3,010 | 2,950 | 2,966 | 138,600 |
| 2025/06/13 | 2,958 | 3,085 | 2,924 | 2,979 | 210,400 |
| 2025/06/12 | 2,938 | 2,982 | 2,918 | 2,935 | 169,000 |
| 2025/06/11 | 2,888 | 2,963 | 2,874 | 2,948 | 200,300 |
| 2025/06/10 | 2,887 | 2,905 | 2,855 | 2,894 | 135,800 |
| 2025/06/09 | 2,921 | 2,921 | 2,867 | 2,871 | 85,000 |
| 2025/06/06 | 2,935 | 2,952 | 2,894 | 2,894 | 111,600 |
| 2025/06/05 | 2,951 | 2,955 | 2,917 | 2,935 | 158,200 |
| 2025/06/04 | 3,035 | 3,040 | 2,970 | 2,970 | 117,600 |
| 2025/06/03 | 2,946 | 2,998 | 2,929 | 2,998 | 133,800 |
| 2025/06/02 | 2,969 | 2,981 | 2,922 | 2,944 | 173,500 |
| 2025/05/30 | 2,921 | 2,956 | 2,920 | 2,950 | 183,900 |
| 2025/05/29 | 2,920 | 2,950 | 2,900 | 2,921 | 204,500 |
| 2025/05/28 | 2,907 | 2,938 | 2,887 | 2,898 | 136,100 |
| 2025/05/27 | 2,922 | 2,941 | 2,878 | 2,899 | 96,600 |
| 2025/05/26 | 2,920 | 2,952 | 2,904 | 2,929 | 122,300 |
| 2025/05/23 | 2,920 | 2,933 | 2,906 | 2,919 | 100,800 |
| 2025/05/22 | 2,946 | 2,946 | 2,914 | 2,927 | 86,700 |
| 2025/05/21 | 2,958 | 2,978 | 2,927 | 2,949 | 146,500 |
| 2025/05/20 | 2,952 | 2,968 | 2,922 | 2,936 | 123,800 |
| 2025/05/19 | 2,950 | 2,988 | 2,930 | 2,952 | 129,800 |
| 2025/05/16 | 2,947 | 2,988 | 2,917 | 2,954 | 174,700 |
| 2025/05/15 | 2,940 | 2,976 | 2,914 | 2,950 | 164,500 |
| 2025/05/14 | 3,090 | 3,095 | 2,905 | 3,000 | 811,700 |
| 2025/05/13 | 2,941 | 2,949 | 2,840 | 2,867 | 144,600 |
| 2025/05/12 | 2,877 | 2,923 | 2,854 | 2,907 | 136,200 |
| 2025/05/09 | 2,850 | 2,869 | 2,826 | 2,827 | 129,900 |
| 2025/05/08 | 2,878 | 2,905 | 2,808 | 2,819 | 220,700 |
| 2025/05/07 | 2,763 | 2,877 | 2,743 | 2,836 | 255,600 |
| 2025/05/02 | 2,740 | 2,748 | 2,702 | 2,717 | 81,500 |
| 2025/05/01 | 2,797 | 2,838 | 2,743 | 2,748 | 158,300 |
| 2025/04/30 | 2,743 | 2,770 | 2,700 | 2,765 | 125,000 |