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 |
|---|---|---|---|---|---|
| 2026/09/15 | 1,922 | 1,943 | 1,912 | 1,932 | 185,400 |
| 2026/09/14 | 1,932 | 1,967 | 1,920 | 1,922 | 132,600 |
| 2026/09/11 | 1,936 | 1,951 | 1,922 | 1,926 | 158,000 |
| 2026/09/10 | 1,995 | 2,015 | 1,960 | 1,971 | 166,300 |
| 2026/09/09 | 1,937 | 2,004 | 1,936 | 1,994 | 180,400 |
| 2026/09/08 | 1,991 | 1,998 | 1,942 | 1,942 | 134,600 |
| 2026/09/07 | 1,980 | 2,003 | 1,980 | 1,995 | 121,400 |
| 2026/09/04 | 2,011 | 2,011 | 1,970 | 1,977 | 200,800 |
| 2026/09/03 | 1,983 | 2,015 | 1,977 | 2,004 | 203,000 |
| 2026/09/02 | 2,005 | 2,007 | 1,964 | 1,982 | 244,100 |
| 2026/09/01 | 2,017 | 2,032 | 1,991 | 2,018 | 335,300 |
| 2026/08/31 | 1,973 | 2,025 | 1,951 | 2,025 | 511,200 |
| 2026/08/28 | 1,965 | 1,974 | 1,941 | 1,962 | 209,800 |
| 2026/08/27 | 1,934 | 1,969 | 1,930 | 1,961 | 264,200 |
| 2026/08/26 | 1,922 | 1,929 | 1,910 | 1,916 | 131,600 |
| 2026/08/25 | 1,945 | 1,945 | 1,904 | 1,919 | 142,300 |
| 2026/08/24 | 1,947 | 1,963 | 1,921 | 1,933 | 172,500 |
| 2026/08/21 | 1,910 | 1,933 | 1,902 | 1,927 | 177,900 |
| 2026/08/20 | 1,924 | 1,935 | 1,898 | 1,928 | 184,600 |
| 2026/08/19 | 1,913 | 1,913 | 1,882 | 1,910 | 236,200 |
| 2026/08/18 | 1,938 | 1,950 | 1,924 | 1,930 | 173,700 |
| 2026/08/17 | 1,918 | 1,949 | 1,900 | 1,945 | 262,900 |
| 2026/08/14 | 1,880 | 1,937 | 1,870 | 1,917 | 313,400 |
| 2026/08/13 | 1,903 | 1,938 | 1,880 | 1,888 | 526,000 |
| 2026/08/12 | 1,852 | 1,858 | 1,830 | 1,842 | 381,100 |
| 2026/08/10 | 1,803 | 1,822 | 1,794 | 1,817 | 146,200 |
| 2026/08/07 | 1,810 | 1,815 | 1,784 | 1,800 | 155,500 |
| 2026/08/06 | 1,780 | 1,804 | 1,771 | 1,799 | 153,500 |
| 2026/08/05 | 1,779 | 1,800 | 1,771 | 1,785 | 200,000 |
| 2026/08/04 | 1,804 | 1,815 | 1,784 | 1,786 | 177,400 |
| 2026/08/03 | 1,801 | 1,809 | 1,765 | 1,805 | 227,500 |
| 2026/07/31 | 1,847 | 1,847 | 1,801 | 1,823 | 166,000 |
| 2026/07/30 | 1,821 | 1,833 | 1,798 | 1,818 | 180,400 |
| 2026/07/29 | 1,807 | 1,827 | 1,791 | 1,826 | 312,500 |
| 2026/07/28 | 1,852 | 1,860 | 1,790 | 1,801 | 261,600 |
| 2026/07/27 | 1,839 | 1,874 | 1,827 | 1,874 | 216,400 |
| 2026/07/24 | 1,854 | 1,861 | 1,828 | 1,845 | 265,800 |
| 2026/07/23 | 1,832 | 1,836 | 1,820 | 1,833 | 135,700 |
| 2026/07/22 | 1,849 | 1,850 | 1,819 | 1,824 | 172,200 |
| 2026/07/21 | 1,820 | 1,844 | 1,805 | 1,822 | 240,000 |
| 2026/07/17 | 1,810 | 1,815 | 1,762 | 1,785 | 305,200 |
| 2026/07/16 | 1,851 | 1,858 | 1,817 | 1,818 | 183,400 |
| 2026/07/15 | 1,863 | 1,877 | 1,841 | 1,869 | 157,400 |
| 2026/07/14 | 1,840 | 1,851 | 1,814 | 1,837 | 177,800 |
| 2026/07/13 | 1,863 | 1,891 | 1,823 | 1,831 | 225,700 |
| 2026/07/10 | 1,840 | 1,862 | 1,829 | 1,846 | 179,200 |
| 2026/07/09 | 1,855 | 1,867 | 1,823 | 1,830 | 175,700 |
| 2026/07/08 | 1,851 | 1,880 | 1,822 | 1,845 | 213,700 |
| 2026/07/07 | 1,893 | 1,919 | 1,861 | 1,861 | 189,800 |
| 2026/07/06 | 1,890 | 1,918 | 1,876 | 1,881 | 175,500 |
| 2026/07/03 | 1,891 | 1,895 | 1,865 | 1,891 | 111,800 |
| 2026/07/02 | 1,885 | 1,905 | 1,861 | 1,871 | 215,800 |
| 2026/07/01 | 1,900 | 1,904 | 1,861 | 1,866 | 251,900 |
| 2026/06/30 | 1,967 | 1,967 | 1,895 | 1,901 | 242,900 |
| 2026/06/29 | 1,968 | 1,987 | 1,923 | 1,947 | 255,000 |
| 2026/06/29 | 1 -> 2.00 分割 | ||||
| 2026/06/26 | 3,800 | 3,960 | 3,765 | 3,945 | 218,900 |
| 2026/06/25 | 3,820 | 3,850 | 3,770 | 3,815 | 116,700 |
| 2026/06/24 | 3,850 | 3,880 | 3,780 | 3,805 | 117,500 |
| 2026/06/23 | 3,885 | 3,900 | 3,820 | 3,820 | 113,000 |
| 2026/06/22 | 3,890 | 3,910 | 3,845 | 3,890 | 104,300 |
| 2026/06/19 | 3,860 | 3,910 | 3,845 | 3,890 | 135,500 |
| 2026/06/18 | 3,870 | 3,910 | 3,845 | 3,850 | 109,300 |
| 2026/06/17 | 3,845 | 3,950 | 3,820 | 3,870 | 120,900 |
| 2026/06/16 | 3,900 | 3,910 | 3,840 | 3,855 | 122,700 |
| 2026/06/15 | 3,980 | 4,020 | 3,935 | 3,935 | 92,700 |
| 2026/06/12 | 3,910 | 3,960 | 3,895 | 3,945 | 111,900 |
| 2026/06/11 | 3,895 | 3,940 | 3,830 | 3,935 | 114,200 |
| 2026/06/10 | 3,915 | 3,930 | 3,850 | 3,895 | 157,400 |
| 2026/06/09 | 4,005 | 4,060 | 3,930 | 3,955 | 139,700 |
| 2026/06/08 | 4,030 | 4,090 | 3,980 | 4,025 | 141,100 |
| 2026/06/05 | 4,055 | 4,140 | 4,055 | 4,115 | 80,900 |
| 2026/06/04 | 4,105 | 4,130 | 4,050 | 4,070 | 117,200 |
| 2026/06/03 | 4,150 | 4,200 | 4,130 | 4,175 | 100,800 |
| 2026/06/02 | 4,120 | 4,145 | 4,040 | 4,120 | 114,700 |
| 2026/06/01 | 4,110 | 4,160 | 4,055 | 4,120 | 128,600 |
| 2026/05/29 | 4,200 | 4,200 | 4,120 | 4,120 | 120,500 |
| 2026/05/28 | 4,235 | 4,250 | 4,145 | 4,230 | 176,700 |
| 2026/05/27 | 4,365 | 4,385 | 4,250 | 4,295 | 134,000 |
| 2026/05/26 | 4,315 | 4,400 | 4,200 | 4,385 | 147,700 |
| 2026/05/25 | 4,430 | 4,480 | 4,315 | 4,355 | 161,000 |
| 2026/05/22 | 4,355 | 4,490 | 4,325 | 4,440 | 100,800 |
| 2026/05/21 | 4,315 | 4,395 | 4,225 | 4,365 | 212,000 |
| 2026/05/20 | 4,400 | 4,465 | 4,345 | 4,385 | 185,800 |
| 2026/05/19 | 4,405 | 4,500 | 4,310 | 4,335 | 145,100 |
| 2026/05/18 | 4,535 | 4,595 | 4,340 | 4,365 | 145,300 |
| 2026/05/15 | 4,575 | 4,655 | 4,530 | 4,605 | 138,200 |
| 2026/05/14 | 4,605 | 4,810 | 4,510 | 4,575 | 360,600 |
| 2026/05/13 | 4,585 | 4,640 | 4,515 | 4,555 | 148,500 |
| 2026/05/12 | 4,595 | 4,685 | 4,565 | 4,610 | 160,000 |
| 2026/05/11 | 4,480 | 4,575 | 4,440 | 4,530 | 137,200 |
| 2026/05/08 | 4,545 | 4,575 | 4,415 | 4,435 | 231,600 |
| 2026/05/07 | 4,660 | 4,690 | 4,560 | 4,580 | 257,200 |
| 2026/05/01 | 4,720 | 4,725 | 4,625 | 4,705 | 140,900 |
| 2026/04/30 | 4,710 | 4,795 | 4,630 | 4,775 | 215,200 |
| 2026/04/28 | 4,650 | 4,780 | 4,630 | 4,780 | 119,700 |
| 2026/04/27 | 4,720 | 4,730 | 4,635 | 4,690 | 112,700 |
| 2026/04/24 | 4,700 | 4,800 | 4,635 | 4,740 | 115,100 |
| 2026/04/23 | 4,630 | 4,685 | 4,555 | 4,660 | 191,600 |
| 2026/04/22 | 4,785 | 4,800 | 4,610 | 4,630 | 179,100 |
| 2026/04/21 | 4,885 | 4,910 | 4,730 | 4,760 | 226,100 |
| 2026/04/20 | 5,130 | 5,130 | 4,875 | 4,880 | 227,100 |
| 2026/04/17 | 5,150 | 5,210 | 5,120 | 5,200 | 143,500 |
| 2026/04/16 | 4,970 | 5,160 | 4,960 | 5,150 | 154,200 |
| 2026/04/15 | 5,190 | 5,210 | 4,955 | 4,960 | 150,400 |
| 2026/04/14 | 5,140 | 5,200 | 5,050 | 5,170 | 141,100 |
| 2026/04/13 | 5,000 | 5,140 | 4,990 | 5,110 | 171,600 |
| 2026/04/10 | 4,950 | 5,010 | 4,845 | 4,975 | 279,000 |
| 2026/04/09 | 5,050 | 5,130 | 4,950 | 4,960 | 207,000 |
| 2026/04/08 | 5,130 | 5,160 | 5,040 | 5,130 | 184,000 |
| 2026/04/07 | 5,090 | 5,120 | 5,010 | 5,070 | 122,900 |
| 2026/04/06 | 5,300 | 5,310 | 5,090 | 5,090 | 191,700 |
| 2026/04/03 | 5,360 | 5,380 | 5,250 | 5,300 | 109,000 |
| 2026/03/27 | 5,180 | 5,250 | 5,130 | 5,240 | 104,600 |
| 2026/03/26 | 5,260 | 5,390 | 5,140 | 5,230 | 150,300 |
| 2026/03/25 | 5,270 | 5,320 | 5,160 | 5,200 | 110,400 |
| 2026/03/24 | 5,130 | 5,200 | 5,030 | 5,130 | 135,100 |
| 2026/03/23 | 5,140 | 5,150 | 4,865 | 5,080 | 335,200 |
| 2026/03/19 | 5,250 | 5,300 | 5,140 | 5,280 | 216,900 |
| 2026/03/18 | 5,260 | 5,380 | 5,250 | 5,330 | 106,700 |
| 2026/03/17 | 5,320 | 5,420 | 5,200 | 5,220 | 189,100 |
| 2026/03/16 | 5,580 | 5,610 | 5,340 | 5,390 | 296,400 |
| 2026/03/13 | 5,300 | 5,600 | 5,270 | 5,500 | 289,400 |
| 2026/03/12 | 5,380 | 5,500 | 5,270 | 5,300 | 236,200 |
| 2026/03/11 | 5,280 | 5,490 | 5,260 | 5,350 | 198,400 |
| 2026/03/10 | 5,150 | 5,340 | 5,100 | 5,200 | 230,400 |
| 2026/03/09 | 5,010 | 5,230 | 4,915 | 5,090 | 464,400 |
| 2026/03/06 | 5,050 | 5,240 | 4,980 | 5,080 | 139,100 |
| 2026/03/05 | 5,110 | 5,190 | 4,995 | 5,080 | 160,400 |
| 2026/03/04 | 5,100 | 5,160 | 4,735 | 4,850 | 352,200 |
| 2026/03/03 | 5,450 | 5,490 | 5,240 | 5,250 | 361,100 |
| 2026/03/02 | 5,400 | 5,600 | 5,350 | 5,400 | 278,100 |
| 2026/02/27 | 5,090 | 5,340 | 5,080 | 5,320 | 167,500 |
| 2026/02/26 | 5,190 | 5,200 | 5,040 | 5,080 | 171,100 |
| 2026/02/25 | 5,260 | 5,270 | 5,040 | 5,200 | 150,800 |
| 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 |