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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 2,735 | 2,759 | 2,711 | 2,711 | 104,600 |
| 2025/04/25 | 2,750 | 2,772 | 2,724 | 2,730 | 109,300 |
| 2025/04/24 | 2,748 | 2,775 | 2,722 | 2,751 | 91,000 |
| 2025/04/23 | 2,728 | 2,749 | 2,697 | 2,729 | 144,000 |
| 2025/04/22 | 2,678 | 2,738 | 2,674 | 2,689 | 86,700 |
| 2025/04/21 | 2,730 | 2,743 | 2,690 | 2,707 | 108,500 |
| 2025/04/18 | 2,620 | 2,723 | 2,617 | 2,714 | 86,600 |
| 2025/04/17 | 2,564 | 2,598 | 2,550 | 2,598 | 76,100 |
| 2025/04/16 | 2,596 | 2,618 | 2,543 | 2,564 | 105,500 |
| 2025/04/15 | 2,620 | 2,620 | 2,590 | 2,603 | 73,500 |
| 2025/04/14 | 2,612 | 2,629 | 2,573 | 2,583 | 79,300 |
| 2025/04/11 | 2,551 | 2,600 | 2,453 | 2,589 | 152,900 |
| 2025/04/10 | 2,649 | 2,652 | 2,580 | 2,598 | 150,400 |
| 2025/04/09 | 2,480 | 2,480 | 2,403 | 2,455 | 133,900 |
| 2025/04/08 | 2,505 | 2,614 | 2,500 | 2,580 | 120,000 |
| 2025/04/07 | 2,400 | 2,463 | 2,345 | 2,405 | 170,600 |
| 2025/04/04 | 2,731 | 2,736 | 2,591 | 2,654 | 163,500 |
| 2025/04/03 | 2,778 | 2,834 | 2,766 | 2,815 | 162,400 |
| 2025/04/02 | 2,998 | 3,005 | 2,908 | 2,912 | 104,700 |
| 2025/04/01 | 3,010 | 3,025 | 2,974 | 2,977 | 112,300 |
| 2025/03/31 | 3,075 | 3,085 | 2,991 | 2,991 | 152,000 |
| 2025/03/28 | 3,190 | 3,190 | 3,130 | 3,130 | 69,400 |
| 2025/03/27 | 3,215 | 3,230 | 3,160 | 3,200 | 79,400 |
| 2025/03/26 | 3,245 | 3,255 | 3,205 | 3,245 | 67,400 |
| 2025/03/25 | 3,275 | 3,285 | 3,215 | 3,225 | 52,000 |
| 2025/03/24 | 3,355 | 3,355 | 3,250 | 3,275 | 71,000 |
| 2025/03/21 | 3,350 | 3,375 | 3,330 | 3,340 | 83,100 |
| 2025/03/19 | 3,260 | 3,325 | 3,255 | 3,300 | 64,400 |
| 2025/03/18 | 3,255 | 3,290 | 3,230 | 3,260 | 84,200 |
| 2025/03/17 | 3,280 | 3,295 | 3,210 | 3,250 | 82,900 |
| 2025/03/14 | 3,240 | 3,285 | 3,240 | 3,280 | 54,400 |
| 2025/03/13 | 3,220 | 3,255 | 3,215 | 3,225 | 69,400 |
| 2025/03/12 | 3,200 | 3,230 | 3,175 | 3,205 | 48,700 |
| 2025/03/11 | 3,150 | 3,205 | 3,115 | 3,205 | 71,000 |
| 2025/03/10 | 3,205 | 3,225 | 3,180 | 3,185 | 67,900 |
| 2025/03/07 | 3,250 | 3,265 | 3,200 | 3,235 | 49,900 |
| 2025/03/06 | 3,310 | 3,320 | 3,265 | 3,280 | 90,400 |
| 2025/03/05 | 3,185 | 3,310 | 3,165 | 3,245 | 110,800 |
| 2025/03/04 | 3,190 | 3,190 | 3,110 | 3,170 | 71,100 |
| 2025/03/03 | 3,220 | 3,255 | 3,150 | 3,190 | 66,800 |
| 2025/02/28 | 3,215 | 3,250 | 3,150 | 3,165 | 108,600 |
| 2025/02/27 | 3,220 | 3,265 | 3,205 | 3,220 | 62,800 |
| 2025/02/26 | 3,220 | 3,265 | 3,175 | 3,230 | 84,500 |
| 2025/02/25 | 3,180 | 3,275 | 3,180 | 3,215 | 88,000 |
| 2025/02/21 | 3,215 | 3,280 | 3,190 | 3,195 | 82,400 |
| 2025/02/20 | 3,295 | 3,365 | 3,210 | 3,220 | 103,300 |
| 2025/02/19 | 3,395 | 3,440 | 3,260 | 3,295 | 140,200 |
| 2025/02/18 | 3,495 | 3,525 | 3,335 | 3,370 | 229,400 |
| 2025/02/17 | 3,200 | 3,465 | 3,185 | 3,455 | 590,300 |
| 2025/02/14 | 3,150 | 3,190 | 3,125 | 3,130 | 162,800 |
| 2025/02/13 | 3,165 | 3,195 | 3,125 | 3,130 | 143,100 |
| 2025/02/12 | 3,105 | 3,140 | 3,085 | 3,140 | 132,400 |
| 2025/02/10 | 3,095 | 3,125 | 3,065 | 3,100 | 148,600 |
| 2025/02/07 | 3,210 | 3,225 | 3,120 | 3,120 | 117,900 |
| 2025/02/06 | 3,205 | 3,260 | 3,205 | 3,205 | 111,800 |
| 2025/02/05 | 3,185 | 3,270 | 3,180 | 3,205 | 127,800 |
| 2025/02/04 | 3,245 | 3,245 | 3,165 | 3,175 | 101,800 |
| 2025/02/03 | 3,260 | 3,285 | 3,190 | 3,190 | 147,300 |
| 2025/01/31 | 3,305 | 3,340 | 3,275 | 3,290 | 109,200 |
| 2025/01/30 | 3,245 | 3,325 | 3,240 | 3,310 | 97,600 |
| 2025/01/29 | 3,275 | 3,315 | 3,250 | 3,285 | 148,100 |
| 2025/01/28 | 3,280 | 3,295 | 3,230 | 3,250 | 150,000 |
| 2025/01/27 | 3,365 | 3,375 | 3,265 | 3,280 | 120,300 |
| 2025/01/24 | 3,360 | 3,380 | 3,315 | 3,355 | 114,900 |
| 2025/01/23 | 3,340 | 3,345 | 3,285 | 3,325 | 168,300 |
| 2025/01/22 | 3,420 | 3,430 | 3,355 | 3,355 | 108,800 |
| 2025/01/21 | 3,415 | 3,450 | 3,365 | 3,385 | 145,900 |
| 2025/01/20 | 3,470 | 3,490 | 3,430 | 3,440 | 110,700 |
| 2025/01/17 | 3,535 | 3,535 | 3,435 | 3,470 | 140,800 |
| 2025/01/16 | 3,575 | 3,580 | 3,495 | 3,535 | 113,700 |
| 2025/01/15 | 3,620 | 3,645 | 3,520 | 3,570 | 145,800 |
| 2025/01/14 | 3,600 | 3,670 | 3,535 | 3,565 | 171,900 |
| 2025/01/10 | 3,505 | 3,615 | 3,495 | 3,590 | 221,400 |
| 2025/01/09 | 3,580 | 3,615 | 3,500 | 3,505 | 263,600 |
| 2025/01/08 | 3,695 | 3,700 | 3,590 | 3,635 | 334,200 |
| 2025/01/07 | 3,770 | 3,770 | 3,625 | 3,720 | 440,200 |
| 2025/01/06 | 3,845 | 3,985 | 3,775 | 3,780 | 617,500 |
| 2024/12/30 | 3,705 | 3,785 | 3,635 | 3,775 | 486,900 |
| 2024/12/27 | 3,700 | 3,730 | 3,600 | 3,635 | 701,900 |
| 2024/12/26 | 3,330 | 3,545 | 3,305 | 3,510 | 536,600 |
| 2024/12/25 | 3,200 | 3,260 | 3,170 | 3,260 | 110,600 |
| 2024/12/24 | 3,235 | 3,245 | 3,170 | 3,200 | 171,500 |
| 2024/12/23 | 3,085 | 3,235 | 3,085 | 3,235 | 245,200 |
| 2024/12/20 | 3,075 | 3,110 | 3,020 | 3,020 | 98,500 |
| 2024/12/19 | 2,980 | 3,115 | 2,960 | 3,040 | 122,200 |
| 2024/12/18 | 3,075 | 3,130 | 3,065 | 3,070 | 83,400 |
| 2024/12/17 | 3,065 | 3,115 | 3,045 | 3,075 | 89,400 |
| 2024/12/16 | 3,135 | 3,140 | 3,050 | 3,065 | 116,100 |
| 2024/12/13 | 3,110 | 3,160 | 3,095 | 3,125 | 99,000 |
| 2024/12/12 | 3,200 | 3,225 | 3,130 | 3,130 | 95,800 |
| 2024/12/11 | 3,150 | 3,190 | 3,140 | 3,165 | 78,800 |
| 2024/12/10 | 3,210 | 3,215 | 3,130 | 3,150 | 124,300 |
| 2024/12/09 | 3,235 | 3,335 | 3,210 | 3,210 | 105,400 |
| 2024/12/06 | 3,230 | 3,250 | 3,190 | 3,215 | 65,800 |
| 2024/12/05 | 3,220 | 3,295 | 3,215 | 3,240 | 87,500 |
| 2024/12/04 | 3,285 | 3,320 | 3,225 | 3,230 | 121,000 |
| 2024/12/03 | 3,365 | 3,425 | 3,275 | 3,310 | 243,800 |
| 2024/12/02 | 3,320 | 3,385 | 3,230 | 3,360 | 259,000 |
| 2024/11/29 | 3,295 | 3,435 | 3,255 | 3,260 | 365,400 |
| 2024/11/28 | 3,150 | 3,360 | 3,080 | 3,295 | 250,700 |
| 2024/11/27 | 3,150 | 3,195 | 3,070 | 3,155 | 237,600 |
| 2024/11/26 | 3,160 | 3,220 | 3,065 | 3,080 | 332,000 |
| 2024/11/25 | 3,000 | 3,015 | 2,970 | 2,970 | 40,100 |
| 2024/11/22 | 2,952 | 3,020 | 2,951 | 2,997 | 57,200 |
| 2024/11/21 | 3,050 | 3,070 | 2,970 | 2,976 | 49,200 |
| 2024/11/20 | 2,966 | 3,045 | 2,966 | 3,025 | 79,600 |
| 2024/11/19 | 2,976 | 2,999 | 2,944 | 2,961 | 37,200 |
| 2024/11/18 | 2,946 | 2,988 | 2,944 | 2,976 | 48,200 |
| 2024/11/15 | 2,930 | 2,984 | 2,930 | 2,958 | 83,600 |
| 2024/11/14 | 2,878 | 2,949 | 2,877 | 2,938 | 89,200 |
| 2024/11/13 | 2,939 | 2,961 | 2,850 | 2,875 | 246,400 |
| 2024/11/12 | 3,110 | 3,160 | 3,070 | 3,095 | 76,200 |
| 2024/11/11 | 3,050 | 3,070 | 3,035 | 3,060 | 54,600 |
| 2024/11/08 | 3,145 | 3,145 | 3,085 | 3,090 | 42,400 |
| 2024/11/07 | 3,135 | 3,160 | 3,100 | 3,130 | 78,400 |
| 2024/11/06 | 3,130 | 3,160 | 3,090 | 3,090 | 75,300 |
| 2024/11/05 | 3,145 | 3,160 | 3,115 | 3,150 | 35,000 |
| 2024/11/01 | 3,160 | 3,175 | 3,095 | 3,110 | 53,200 |
| 2024/10/31 | 3,200 | 3,230 | 3,160 | 3,205 | 52,800 |
| 2024/10/30 | 3,215 | 3,260 | 3,200 | 3,210 | 74,700 |
| 2024/10/29 | 3,165 | 3,190 | 3,145 | 3,145 | 51,300 |
| 2024/10/28 | 3,095 | 3,165 | 3,080 | 3,160 | 38,800 |
| 2024/10/25 | 3,135 | 3,150 | 3,090 | 3,115 | 35,400 |
| 2024/10/24 | 3,125 | 3,155 | 3,110 | 3,140 | 48,900 |
| 2024/10/23 | 3,210 | 3,210 | 3,150 | 3,155 | 38,400 |
| 2024/10/22 | 3,265 | 3,265 | 3,185 | 3,210 | 52,000 |
| 2024/10/21 | 3,280 | 3,305 | 3,260 | 3,260 | 61,400 |
| 2024/10/18 | 3,380 | 3,380 | 3,295 | 3,305 | 35,600 |
| 2024/10/17 | 3,380 | 3,380 | 3,330 | 3,365 | 41,300 |
| 2024/10/16 | 3,310 | 3,360 | 3,295 | 3,345 | 40,800 |
| 2024/10/15 | 3,380 | 3,385 | 3,325 | 3,355 | 54,000 |
| 2024/10/11 | 3,400 | 3,400 | 3,355 | 3,370 | 41,600 |
| 2024/10/10 | 3,430 | 3,430 | 3,350 | 3,380 | 77,200 |
| 2024/10/09 | 3,500 | 3,500 | 3,385 | 3,395 | 102,900 |
| 2024/10/08 | 3,545 | 3,635 | 3,460 | 3,510 | 180,800 |
| 2024/10/07 | 3,405 | 3,560 | 3,390 | 3,510 | 140,700 |
| 2024/10/04 | 3,330 | 3,385 | 3,310 | 3,310 | 68,200 |
| 2024/10/03 | 3,400 | 3,400 | 3,290 | 3,305 | 65,400 |
| 2024/10/02 | 3,350 | 3,425 | 3,275 | 3,300 | 131,600 |
| 2024/10/01 | 3,230 | 3,450 | 3,205 | 3,420 | 181,600 |
| 2024/09/30 | 3,245 | 3,325 | 3,175 | 3,195 | 122,100 |
| 2024/09/27 | 3,385 | 3,410 | 3,330 | 3,385 | 100,600 |
| 2024/09/26 | 3,310 | 3,360 | 3,290 | 3,340 | 69,800 |
| 2024/09/25 | 3,355 | 3,355 | 3,290 | 3,305 | 64,400 |
| 2024/09/24 | 3,445 | 3,445 | 3,345 | 3,365 | 69,000 |
| 2024/09/20 | 3,380 | 3,445 | 3,365 | 3,395 | 73,700 |
| 2024/09/19 | 3,305 | 3,335 | 3,275 | 3,330 | 58,300 |
| 2024/09/18 | 3,290 | 3,290 | 3,225 | 3,270 | 37,500 |
| 2024/09/17 | 3,325 | 3,325 | 3,200 | 3,250 | 65,600 |
| 2024/09/13 | 3,300 | 3,340 | 3,255 | 3,310 | 72,600 |
| 2024/09/12 | 3,260 | 3,315 | 3,220 | 3,300 | 67,500 |
| 2024/09/11 | 3,220 | 3,230 | 3,145 | 3,165 | 71,200 |
| 2024/09/10 | 3,245 | 3,265 | 3,200 | 3,265 | 43,100 |
| 2024/09/09 | 3,170 | 3,250 | 3,145 | 3,215 | 84,200 |
| 2024/09/06 | 3,330 | 3,360 | 3,260 | 3,310 | 64,400 |
| 2024/09/05 | 3,310 | 3,395 | 3,300 | 3,325 | 53,600 |
| 2024/09/04 | 3,400 | 3,445 | 3,325 | 3,355 | 92,600 |
| 2024/09/03 | 3,490 | 3,510 | 3,460 | 3,490 | 57,900 |
| 2024/09/02 | 3,505 | 3,550 | 3,455 | 3,490 | 66,000 |
| 2024/08/30 | 3,480 | 3,550 | 3,465 | 3,500 | 85,400 |
| 2024/08/29 | 3,350 | 3,480 | 3,325 | 3,450 | 123,300 |
| 2024/08/28 | 3,380 | 3,390 | 3,315 | 3,350 | 67,600 |
| 2024/08/27 | 3,295 | 3,425 | 3,285 | 3,405 | 90,800 |
| 2024/08/26 | 3,380 | 3,385 | 3,270 | 3,290 | 58,200 |
| 2024/08/23 | 3,335 | 3,365 | 3,295 | 3,330 | 46,400 |
| 2024/08/22 | 3,405 | 3,430 | 3,320 | 3,325 | 41,600 |
| 2024/08/21 | 3,375 | 3,410 | 3,345 | 3,405 | 50,500 |
| 2024/08/20 | 3,395 | 3,440 | 3,375 | 3,410 | 64,300 |
| 2024/08/19 | 3,425 | 3,475 | 3,355 | 3,360 | 87,400 |