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
2019/12/30 1,635 1,671 1,594 1,636 6,500
2019/12/27 1,609 1,645 1,603 1,636 6,700
2019/12/26 1,615 1,624 1,576 1,609 7,700
2019/12/25 1,578 1,617 1,561 1,607 6,400
2019/12/24 1,604 1,622 1,556 1,578 9,200
2019/12/23 1,679 1,697 1,601 1,604 9,800
2019/12/20 1,668 1,672 1,634 1,672 18,500
2019/12/19 1,657 1,667 1,642 1,656 7,000
2019/12/18 1,680 1,680 1,630 1,650 9,500
2019/12/17 1,676 1,682 1,634 1,682 10,200
2019/12/16 1,670 1,670 1,645 1,659 7,300
2019/12/13 1,649 1,662 1,629 1,648 24,200
2019/12/12 1,598 1,605 1,578 1,597 6,700
2019/12/11 1,569 1,605 1,569 1,595 14,200
2019/12/10 1,553 1,579 1,546 1,576 7,900
2019/12/09 1,579 1,579 1,534 1,546 11,700
2019/12/06 1,531 1,548 1,529 1,541 5,300
2019/12/05 1,522 1,535 1,504 1,531 5,800
2019/12/04 1,515 1,519 1,503 1,519 8,400
2019/12/03 1,553 1,553 1,522 1,529 8,700
2019/12/02 1,575 1,577 1,542 1,577 15,600
2019/11/29 1,574 1,575 1,531 1,575 10,200
2019/11/28 1,584 1,584 1,569 1,573 3,400
2019/11/27 1,584 1,599 1,582 1,584 4,900
2019/11/26 1,599 1,601 1,562 1,584 8,500
2019/11/25 1,590 1,590 1,562 1,580 4,100
2019/11/22 1,580 1,596 1,573 1,573 9,500
2019/11/21 1,589 1,594 1,542 1,594 9,100
2019/11/20 1,615 1,615 1,565 1,567 5,900
2019/11/19 1,616 1,644 1,601 1,615 5,300
2019/11/18 1,609 1,669 1,596 1,624 6,300
2019/11/15 1,568 1,613 1,568 1,609 7,100
2019/11/14 1,592 1,592 1,563 1,567 6,600
2019/11/13 1,637 1,649 1,592 1,592 9,600
2019/11/12 1,614 1,653 1,614 1,637 11,100
2019/11/11 1,679 1,713 1,641 1,675 9,800
2019/11/08 1,678 1,695 1,656 1,673 19,000
2019/11/07 1,678 1,678 1,648 1,664 6,200
2019/11/06 1,650 1,678 1,650 1,676 8,900
2019/11/05 1,650 1,675 1,647 1,675 14,200
2019/11/01 1,617 1,624 1,579 1,615 7,600
2019/10/31 1,629 1,651 1,625 1,638 10,000
2019/10/30 1,545 1,644 1,531 1,644 34,100
2019/10/29 1,544 1,550 1,529 1,546 8,900
2019/10/28 1,555 1,573 1,489 1,526 9,500
2019/10/25 1,570 1,570 1,544 1,555 10,000
2019/10/24 1,571 1,571 1,541 1,554 8,800
2019/10/23 1,561 1,578 1,540 1,557 5,700
2019/10/21 1,577 1,577 1,543 1,561 4,700
2019/10/18 1,558 1,576 1,541 1,562 7,700
2019/10/17 1,579 1,579 1,527 1,544 10,200
2019/10/16 1,554 1,579 1,543 1,579 16,000
2019/10/15 1,498 1,548 1,498 1,541 18,700
2019/10/11 1,475 1,475 1,445 1,468 8,800
2019/10/10 1,475 1,479 1,462 1,467 3,000
2019/10/09 1,482 1,485 1,461 1,480 4,700
2019/10/08 1,448 1,485 1,422 1,485 8,800
2019/10/07 1,450 1,450 1,422 1,435 3,900
2019/10/04 1,438 1,445 1,427 1,435 4,900
2019/10/03 1,462 1,477 1,429 1,441 6,400
2019/10/02 1,441 1,506 1,439 1,501 15,000
2019/10/01 1,469 1,469 1,425 1,429 8,400
2019/09/30 1,450 1,456 1,424 1,439 14,000
2019/09/27 1,498 1,499 1,450 1,468 12,500
2019/09/26 1,471 1,509 1,445 1,500 28,600
2019/09/25 1,472 1,472 1,449 1,471 11,500
2019/09/24 1,461 1,476 1,445 1,476 29,000
2019/09/20 1,356 1,473 1,341 1,461 39,700
2019/09/19 1,315 1,364 1,315 1,339 32,600
2019/09/18 1,316 1,333 1,311 1,311 25,900
2019/09/17 1,347 1,347 1,310 1,314 41,400
2019/09/13 1,309 1,332 1,309 1,318 45,700
2019/09/12 1,344 1,346 1,304 1,308 82,100
2019/09/11 1,340 1,346 1,326 1,331 22,500
2019/09/10 1,320 1,344 1,315 1,337 19,300
2019/09/09 1,355 1,355 1,314 1,334 24,400
2019/09/06 1,354 1,372 1,349 1,349 3,500
2019/09/05 1,334 1,360 1,334 1,353 9,800
2019/09/04 1,332 1,348 1,318 1,318 6,500
2019/09/03 1,368 1,378 1,341 1,341 7,100
2019/09/02 1,349 1,384 1,349 1,368 3,500
2019/08/30 1,388 1,388 1,340 1,354 12,800
2019/08/29 1,395 1,395 1,356 1,371 5,400
2019/08/28 1,356 1,386 1,356 1,378 4,900
2019/08/27 1,333 1,376 1,331 1,355 14,500
2019/08/26 1,341 1,342 1,307 1,307 15,600
2019/08/23 1,347 1,368 1,347 1,360 4,700
2019/08/22 1,385 1,385 1,346 1,346 8,300
2019/08/21 1,377 1,390 1,372 1,373 6,100
2019/08/20 1,387 1,415 1,383 1,406 6,900
2019/08/19 1,365 1,387 1,365 1,371 3,200
2019/08/16 1,365 1,397 1,357 1,360 5,200
2019/08/15 1,356 1,389 1,351 1,383 5,600
2019/08/14 1,362 1,394 1,362 1,394 12,200
2019/08/13 1,396 1,396 1,366 1,371 13,500
2019/08/09 1,399 1,436 1,387 1,432 15,400
2019/08/08 1,370 1,380 1,349 1,375 8,700
2019/08/07 1,358 1,391 1,349 1,390 23,800
2019/08/06 1,378 1,381 1,348 1,348 16,500
2019/08/05 1,408 1,411 1,379 1,400 11,300
2019/08/02 1,493 1,493 1,416 1,419 13,100
2019/08/01 1,474 1,497 1,464 1,497 5,500
2019/07/31 1,482 1,510 1,469 1,474 9,500
2019/07/30 1,466 1,506 1,466 1,501 10,300
2019/07/29 1,455 1,479 1,446 1,478 6,400
2019/07/26 1,485 1,502 1,462 1,463 9,000
2019/07/25 1,439 1,470 1,439 1,463 3,400
2019/07/24 1,470 1,484 1,426 1,438 8,900
2019/07/23 1,474 1,506 1,461 1,476 3,300
2019/07/22 1,486 1,498 1,451 1,451 6,300
2019/07/19 1,441 1,486 1,441 1,464 7,800
2019/07/18 1,536 1,536 1,433 1,434 13,900
2019/07/17 1,556 1,556 1,528 1,530 5,300
2019/07/16 1,568 1,568 1,535 1,545 4,700
2019/07/12 1,582 1,628 1,506 1,576 17,300
2019/07/11 1,533 1,597 1,533 1,588 10,200
2019/07/10 1,557 1,583 1,543 1,557 14,400
2019/07/09 1,550 1,559 1,550 1,559 3,200
2019/07/08 1,575 1,575 1,527 1,538 6,000
2019/07/05 1,551 1,555 1,547 1,550 4,800
2019/07/04 1,541 1,560 1,541 1,560 4,000
2019/07/03 1,523 1,554 1,516 1,542 14,700
2019/07/02 1,546 1,560 1,542 1,558 8,600
2019/07/01 1,500 1,541 1,500 1,538 6,000
2019/06/28 1,534 1,540 1,497 1,497 10,200
2019/06/27 1,530 1,554 1,511 1,543 7,900
2019/06/26 1,566 1,571 1,520 1,520 8,000
2019/06/25 1,588 1,588 1,558 1,560 8,800
2019/06/24 1,606 1,606 1,559 1,574 14,000
2019/06/21 1,609 1,622 1,586 1,595 8,700
2019/06/20 1,619 1,626 1,597 1,598 2,500
2019/06/19 1,642 1,642 1,577 1,619 9,300
2019/06/18 1,630 1,630 1,585 1,604 5,900
2019/06/17 1,673 1,673 1,606 1,614 13,500
2019/06/14 1,685 1,685 1,647 1,661 6,900
2019/06/13 1,655 1,682 1,639 1,680 10,700
2019/06/12 1,681 1,681 1,659 1,665 5,400
2019/06/11 1,681 1,681 1,673 1,681 4,400
2019/06/10 1,669 1,685 1,654 1,682 6,300
2019/06/07 1,668 1,669 1,647 1,669 2,900
2019/06/06 1,665 1,668 1,649 1,668 4,000
2019/06/05 1,644 1,669 1,628 1,667 8,300
2019/06/04 1,588 1,650 1,558 1,650 15,300
2019/06/03 1,592 1,592 1,553 1,564 8,600
2019/05/31 1,621 1,621 1,588 1,613 8,000
2019/05/30 1,631 1,631 1,599 1,622 4,000
2019/05/29 1,642 1,653 1,608 1,631 5,900
2019/05/28 1,654 1,660 1,626 1,648 10,500
2019/05/27 1,630 1,673 1,580 1,654 9,000
2019/05/24 1,579 1,634 1,579 1,626 10,200
2019/05/23 1,608 1,608 1,585 1,598 5,400
2019/05/22 1,657 1,657 1,600 1,608 5,900
2019/05/21 1,668 1,676 1,641 1,657 5,500
2019/05/20 1,686 1,687 1,670 1,687 4,700
2019/05/17 1,688 1,691 1,673 1,687 12,300
2019/05/16 1,634 1,671 1,631 1,671 7,400
2019/05/15 1,631 1,638 1,597 1,638 4,900
2019/05/14 1,533 1,608 1,533 1,598 12,400
2019/05/13 1,566 1,596 1,565 1,573 13,300
2019/05/10 1,576 1,594 1,561 1,572 18,500
2019/05/09 1,584 1,589 1,558 1,570 23,000
2019/05/08 1,611 1,620 1,573 1,593 29,100
2019/05/07 1,600 1,634 1,596 1,610 11,700
2019/04/26 1,624 1,636 1,612 1,612 5,100
2019/04/25 1,603 1,627 1,601 1,625 7,600
2019/04/24 1,655 1,655 1,600 1,606 7,600
2019/04/23 1,645 1,656 1,637 1,643 3,800
2019/04/22 1,621 1,640 1,611 1,634 3,800
2019/04/19 1,623 1,631 1,617 1,621 2,300
2019/04/18 1,651 1,651 1,597 1,614 10,000
2019/04/17 1,654 1,657 1,622 1,649 6,700
2019/04/16 1,675 1,675 1,646 1,654 3,900
2019/04/15 1,644 1,676 1,644 1,675 20,200
2019/04/12 1,611 1,626 1,593 1,612 6,800
2019/04/11 1,606 1,616 1,596 1,601 7,900
2019/04/10 1,624 1,624 1,591 1,615 6,500
2019/04/09 1,646 1,646 1,617 1,624 5,600
2019/04/08 1,641 1,661 1,611 1,646 20,200
2019/04/05 1,631 1,661 1,631 1,642 13,000
2019/04/04 1,570 1,631 1,570 1,631 21,700
2019/04/03 1,559 1,585 1,548 1,581 9,500
2019/04/02 1,610 1,610 1,556 1,562 11,400
2019/04/01 1,524 1,586 1,524 1,583 13,400
2019/03/29 1,517 1,524 1,490 1,524 9,800
2019/03/28 1,547 1,547 1,492 1,503 16,800
2019/03/27 1,594 1,597 1,560 1,567 12,200
2019/03/26 1,537 1,622 1,537 1,595 41,400
2019/03/25 1,541 1,541 1,513 1,537 12,600
2019/03/22 1,562 1,566 1,530 1,558 9,000
2019/03/20 1,547 1,590 1,547 1,565 12,600
2019/03/19 1,536 1,560 1,515 1,546 10,300
2019/03/18 1,477 1,541 1,477 1,537 16,600
2019/03/15 1,466 1,503 1,453 1,476 26,000
2019/03/14 1,443 1,468 1,436 1,459 12,100
2019/03/13 1,488 1,499 1,431 1,443 10,900
2019/03/12 1,479 1,499 1,472 1,498 13,900
2019/03/11 1,454 1,477 1,450 1,473 7,400
2019/03/08 1,466 1,488 1,455 1,458 19,600
2019/03/07 1,492 1,523 1,477 1,506 22,000
2019/03/06 1,518 1,529 1,485 1,505 19,200
2019/03/05 1,531 1,538 1,510 1,523 12,100
2019/03/04 1,568 1,568 1,490 1,556 10,900
2019/03/01 1,554 1,554 1,518 1,532 17,800
2019/02/28 1,548 1,578 1,533 1,567 14,400
2019/02/27 1,507 1,529 1,505 1,518 7,200
2019/02/26 1,505 1,514 1,499 1,507 3,300
2019/02/25 1,501 1,513 1,487 1,513 4,300
2019/02/22 1,505 1,505 1,483 1,501 8,300
2019/02/21 1,515 1,515 1,494 1,506 5,800
2019/02/20 1,540 1,543 1,507 1,521 6,400
2019/02/19 1,523 1,547 1,516 1,547 7,100
2019/02/18 1,493 1,537 1,480 1,524 13,300
2019/02/15 1,478 1,497 1,470 1,492 5,500
2019/02/14 1,513 1,519 1,481 1,502 12,200
2019/02/13 1,502 1,546 1,452 1,529 26,400
2019/02/12 1,448 1,487 1,439 1,472 12,700
2019/02/08 1,448 1,464 1,436 1,451 12,300
2019/02/07 1,457 1,459 1,450 1,458 2,700
2019/02/06 1,464 1,474 1,445 1,458 6,200
2019/02/05 1,435 1,466 1,435 1,465 7,800
2019/02/04 1,419 1,445 1,412 1,440 11,700
2019/02/01 1,445 1,445 1,380 1,395 22,400
2019/01/31 1,450 1,468 1,436 1,445 16,500
2019/01/30 1,516 1,523 1,435 1,437 27,000
2019/01/29 1,480 1,533 1,454 1,516 17,200
2019/01/28 1,472 1,565 1,472 1,482 14,900
2019/01/25 1,436 1,495 1,436 1,479 15,800
2019/01/24 1,431 1,437 1,414 1,433 8,400
2019/01/23 1,411 1,444 1,403 1,433 19,100
2019/01/22 1,442 1,447 1,410 1,441 8,400
2019/01/21 1,445 1,456 1,431 1,443 9,900
2019/01/18 1,416 1,450 1,412 1,445 14,600
2019/01/17 1,427 1,447 1,408 1,415 11,400
2019/01/16 1,450 1,455 1,411 1,423 13,800
2019/01/15 1,450 1,477 1,433 1,447 12,000
2019/01/11 1,473 1,474 1,453 1,461 8,600
2019/01/10 1,450 1,484 1,450 1,473 19,900
2019/01/09 1,468 1,484 1,451 1,461 9,600
2019/01/08 1,471 1,478 1,458 1,467 12,600
2019/01/07 1,529 1,540 1,460 1,471 18,400
2019/01/04 1,499 1,499 1,461 1,493 11,200

このページの先頭へ