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
2023/12/29 2,220 2,220 2,188 2,219 120,400
2023/12/28 2,191 2,239 2,183 2,233 209,700
2023/12/27 2,171 2,184 2,154 2,181 117,300
2023/12/26 2,160 2,162 2,140 2,146 77,700
2023/12/25 2,140 2,197 2,140 2,149 143,900
2023/12/22 2,089 2,099 2,081 2,090 47,200
2023/12/21 2,079 2,094 2,056 2,061 53,600
2023/12/20 2,089 2,108 2,078 2,093 88,500
2023/12/19 2,073 2,086 2,035 2,064 70,400
2023/12/18 2,035 2,063 2,029 2,043 73,400
2023/12/15 2,042 2,065 2,016 2,062 88,600
2023/12/14 2,084 2,104 2,030 2,041 83,400
2023/12/13 2,100 2,122 2,072 2,093 69,400
2023/12/12 2,090 2,110 2,085 2,098 78,600
2023/12/11 2,074 2,105 2,065 2,091 95,100
2023/12/08 2,062 2,064 2,025 2,031 134,200
2023/12/07 2,116 2,133 2,070 2,072 155,600
2023/12/06 2,111 2,139 2,111 2,139 64,700
2023/12/05 2,140 2,147 2,110 2,111 121,700
2023/12/04 2,175 2,187 2,147 2,150 122,200
2023/12/01 2,199 2,212 2,171 2,177 83,600
2023/11/30 2,193 2,193 2,154 2,189 111,900
2023/11/29 2,148 2,193 2,138 2,183 121,800
2023/11/28 2,196 2,205 2,151 2,167 122,800
2023/11/27 2,219 2,222 2,179 2,185 99,100
2023/11/24 2,216 2,235 2,208 2,211 70,400
2023/11/22 2,188 2,247 2,177 2,197 112,100
2023/11/21 2,196 2,220 2,188 2,206 104,300
2023/11/20 2,198 2,210 2,177 2,177 124,800
2023/11/17 2,148 2,195 2,148 2,195 97,400
2023/11/16 2,215 2,241 2,157 2,185 214,100
2023/11/15 2,232 2,270 2,152 2,183 569,300
2023/11/14 2,332 2,358 2,300 2,332 168,100
2023/11/13 2,335 2,345 2,304 2,309 85,600
2023/11/10 2,307 2,338 2,277 2,331 104,800
2023/11/09 2,305 2,321 2,280 2,315 89,400
2023/11/08 2,355 2,374 2,295 2,310 132,100
2023/11/07 2,454 2,465 2,376 2,381 68,700
2023/11/06 2,419 2,453 2,400 2,450 77,200
2023/11/02 2,439 2,440 2,369 2,385 69,300
2023/11/01 2,383 2,406 2,368 2,389 87,300
2023/10/31 2,345 2,361 2,298 2,358 88,900
2023/10/30 2,351 2,382 2,311 2,330 74,400
2023/10/27 2,290 2,390 2,289 2,388 128,000
2023/10/26 2,389 2,413 2,365 2,387 90,200
2023/10/25 2,429 2,477 2,405 2,411 69,000
2023/10/24 2,385 2,407 2,302 2,404 155,900
2023/10/23 2,444 2,450 2,370 2,378 103,500
2023/10/20 2,454 2,476 2,399 2,427 86,100
2023/10/19 2,510 2,531 2,450 2,454 106,900
2023/10/18 2,570 2,583 2,510 2,543 87,700
2023/10/17 2,627 2,655 2,571 2,584 93,100
2023/10/16 2,623 2,676 2,580 2,609 91,200
2023/10/13 2,634 2,649 2,586 2,597 72,400
2023/10/12 2,582 2,667 2,575 2,664 89,100
2023/10/11 2,674 2,676 2,590 2,590 68,900
2023/10/10 2,599 2,676 2,581 2,649 135,100
2023/10/06 2,539 2,550 2,491 2,519 94,200
2023/10/05 2,560 2,565 2,512 2,556 89,400
2023/10/04 2,541 2,595 2,515 2,537 136,900
2023/10/03 2,648 2,648 2,581 2,585 98,900
2023/10/02 2,648 2,718 2,635 2,642 139,300
2023/09/29 2,699 2,737 2,606 2,618 177,700
2023/09/28 2,530 2,670 2,515 2,642 197,100
2023/09/27 2,505 2,528 2,455 2,528 87,100
2023/09/26 2,564 2,586 2,515 2,523 69,700
2023/09/25 2,564 2,604 2,537 2,586 75,900
2023/09/22 2,502 2,554 2,474 2,531 115,200
2023/09/21 2,565 2,623 2,535 2,565 90,000
2023/09/20 2,683 2,706 2,591 2,591 168,100
2023/09/19 2,586 2,699 2,581 2,681 200,900
2023/09/15 2,493 2,608 2,480 2,587 231,100
2023/09/14 2,489 2,489 2,445 2,450 40,400
2023/09/13 2,457 2,480 2,443 2,472 38,600
2023/09/12 2,470 2,516 2,456 2,463 63,200
2023/09/11 2,434 2,476 2,434 2,466 60,900
2023/09/08 2,409 2,448 2,402 2,417 66,700
2023/09/07 2,451 2,474 2,421 2,424 67,300
2023/09/06 2,482 2,515 2,452 2,453 58,000
2023/09/05 2,500 2,529 2,463 2,473 79,700
2023/09/04 2,488 2,545 2,485 2,511 121,400
2023/09/01 2,473 2,519 2,449 2,478 102,200
2023/08/31 2,480 2,491 2,434 2,447 60,100
2023/08/30 2,435 2,483 2,406 2,462 135,500
2023/08/29 2,425 2,446 2,384 2,391 64,200
2023/08/28 2,406 2,435 2,403 2,431 87,700
2023/08/25 2,332 2,380 2,320 2,373 79,000
2023/08/24 2,351 2,356 2,322 2,356 96,000
2023/08/23 2,339 2,393 2,317 2,359 95,800
2023/08/22 2,320 2,339 2,281 2,339 78,100
2023/08/21 2,279 2,324 2,266 2,313 81,700
2023/08/18 2,328 2,365 2,265 2,299 179,100
2023/08/17 2,297 2,322 2,245 2,317 130,700
2023/08/16 2,308 2,364 2,307 2,332 159,900
2023/08/15 2,543 2,547 2,300 2,401 411,800
2023/08/14 2,553 2,568 2,490 2,509 148,700
2023/08/10 2,468 2,584 2,468 2,569 110,300
2023/08/09 2,492 2,528 2,469 2,481 80,200
2023/08/08 2,559 2,589 2,483 2,505 122,500
2023/08/07 2,522 2,580 2,449 2,544 249,500
2023/08/04 2,361 2,364 2,321 2,347 54,200
2023/08/03 2,421 2,428 2,355 2,372 115,500
2023/08/02 2,417 2,516 2,408 2,448 249,300
2023/08/01 2,365 2,420 2,365 2,417 107,600
2023/07/31 2,347 2,382 2,331 2,360 86,500
2023/07/28 2,280 2,337 2,276 2,309 119,600
2023/07/27 2,244 2,255 2,215 2,253 38,200
2023/07/26 2,271 2,271 2,222 2,241 63,000
2023/07/25 2,278 2,290 2,250 2,275 94,100
2023/07/24 2,319 2,340 2,276 2,277 47,800
2023/07/21 2,291 2,313 2,288 2,309 52,100
2023/07/20 2,322 2,333 2,286 2,291 64,800
2023/07/19 2,299 2,319 2,281 2,307 73,100
2023/07/18 2,261 2,276 2,236 2,276 39,500
2023/07/14 2,252 2,264 2,214 2,223 50,900
2023/07/13 2,195 2,239 2,195 2,236 60,100
2023/07/12 2,228 2,228 2,190 2,195 37,500
2023/07/11 2,253 2,253 2,183 2,195 73,800
2023/07/10 2,265 2,287 2,235 2,235 69,900
2023/07/07 2,245 2,303 2,240 2,272 68,300
2023/07/06 2,336 2,344 2,280 2,289 96,600
2023/07/05 2,333 2,375 2,327 2,347 128,700
2023/07/04 2,350 2,402 2,335 2,335 104,500
2023/07/03 2,321 2,367 2,315 2,363 85,500
2023/06/30 2,278 2,295 2,253 2,271 43,600
2023/06/29 2,296 2,323 2,256 2,274 66,900
2023/06/28 2,270 2,296 2,252 2,296 61,800
2023/06/27 2,314 2,316 2,226 2,253 77,000
2023/06/26 2,266 2,320 2,205 2,295 88,400
2023/06/23 2,318 2,340 2,252 2,278 123,800
2023/06/22 2,368 2,368 2,306 2,317 81,200
2023/06/21 2,357 2,397 2,335 2,356 67,400
2023/06/20 2,411 2,437 2,348 2,373 109,700
2023/06/19 2,540 2,555 2,412 2,434 148,700
2023/06/16 2,421 2,504 2,420 2,490 187,200
2023/06/15 2,348 2,426 2,319 2,409 141,600
2023/06/14 2,335 2,364 2,321 2,348 106,200
2023/06/13 2,313 2,328 2,287 2,325 95,600
2023/06/12 2,299 2,326 2,279 2,305 105,100
2023/06/09 2,252 2,272 2,229 2,249 90,300
2023/06/08 2,236 2,300 2,229 2,248 88,100
2023/06/07 2,262 2,279 2,216 2,226 78,700
2023/06/06 2,208 2,280 2,203 2,254 78,800
2023/06/05 2,200 2,250 2,181 2,224 99,700
2023/06/02 2,128 2,159 2,128 2,157 50,400
2023/06/01 2,155 2,172 2,120 2,140 80,800
2023/05/31 2,256 2,256 2,161 2,166 108,600
2023/05/30 2,334 2,344 2,279 2,281 84,200
2023/05/29 2,325 2,361 2,300 2,327 82,700
2023/05/26 2,357 2,357 2,288 2,324 125,800
2023/05/25 2,320 2,441 2,296 2,350 205,800
2023/05/24 2,245 2,304 2,239 2,282 107,600
2023/05/23 2,300 2,304 2,204 2,246 114,200
2023/05/22 2,185 2,276 2,160 2,268 133,300
2023/05/19 2,139 2,198 2,135 2,173 88,900
2023/05/18 2,199 2,199 2,122 2,142 100,100
2023/05/17 2,163 2,182 2,130 2,158 100,000
2023/05/16 2,250 2,250 2,147 2,177 219,900
2023/05/15 2,317 2,350 2,291 2,295 104,500
2023/05/12 2,258 2,294 2,251 2,267 66,100
2023/05/11 2,311 2,326 2,293 2,308 64,500
2023/05/10 2,378 2,378 2,321 2,337 55,900
2023/05/09 2,360 2,411 2,345 2,396 61,900
2023/05/08 2,359 2,373 2,342 2,366 57,200
2023/05/02 2,369 2,376 2,336 2,359 66,500
2023/05/01 2,376 2,411 2,338 2,371 65,800
2023/04/28 2,422 2,443 2,395 2,416 93,400
2023/04/27 2,386 2,400 2,335 2,372 106,000
2023/04/26 2,459 2,476 2,397 2,430 108,400
2023/04/25 2,475 2,493 2,449 2,489 71,000
2023/04/24 2,510 2,539 2,426 2,451 128,800
2023/04/21 2,425 2,476 2,415 2,470 71,300
2023/04/20 2,483 2,497 2,418 2,426 80,000
2023/04/19 2,400 2,515 2,398 2,486 192,200
2023/04/18 2,317 2,414 2,300 2,394 164,900
2023/04/17 2,286 2,315 2,252 2,304 74,700
2023/04/14 2,233 2,310 2,233 2,281 105,400
2023/04/13 2,277 2,277 2,213 2,218 67,200
2023/04/12 2,143 2,263 2,143 2,255 124,100
2023/04/11 2,145 2,152 2,115 2,143 35,000
2023/04/10 2,157 2,157 2,115 2,126 45,300
2023/04/07 2,134 2,149 2,117 2,127 39,500
2023/04/06 2,168 2,181 2,122 2,134 61,000
2023/04/05 2,223 2,289 2,199 2,200 97,500
2023/04/04 2,292 2,299 2,235 2,239 105,000
2023/04/03 2,194 2,300 2,186 2,246 132,900
2023/03/31 2,115 2,137 2,095 2,110 47,900
2023/03/30 2,126 2,126 2,078 2,100 35,000
2023/03/29 2,067 2,113 2,067 2,108 56,400
2023/03/28 2,035 2,084 2,035 2,074 37,000
2023/03/27 2,019 2,055 2,000 2,034 42,200
2023/03/24 2,012 2,012 1,985 2,000 34,400
2023/03/23 2,002 2,028 1,988 2,025 55,000
2023/03/22 2,075 2,085 2,034 2,037 32,600
2023/03/20 2,050 2,081 2,020 2,035 50,100
2023/03/17 2,125 2,125 2,083 2,084 37,700
2023/03/16 2,082 2,103 2,057 2,091 59,100
2023/03/15 2,183 2,183 2,128 2,147 44,600
2023/03/14 2,209 2,209 2,128 2,137 101,700
2023/03/13 2,252 2,282 2,227 2,249 73,600
2023/03/10 2,316 2,367 2,289 2,298 132,100
2023/03/09 2,251 2,335 2,251 2,331 110,600
2023/03/08 2,242 2,277 2,237 2,251 81,400
2023/03/07 2,180 2,248 2,176 2,248 87,800
2023/03/06 2,260 2,261 2,168 2,176 101,600
2023/03/03 2,200 2,257 2,190 2,250 96,800
2023/03/02 2,177 2,188 2,150 2,185 62,900
2023/03/01 2,140 2,172 2,140 2,165 91,500
2023/02/28 2,197 2,197 2,155 2,161 54,800
2023/02/27 2,219 2,219 2,189 2,197 72,700
2023/02/24 2,298 2,298 2,213 2,219 83,400
2023/02/22 2,310 2,340 2,256 2,264 137,100
2023/02/21 2,234 2,334 2,214 2,298 269,200
2023/02/20 2,216 2,266 2,169 2,198 212,700
2023/02/17 2,069 2,181 2,069 2,174 217,600
2023/02/16 2,063 2,092 2,053 2,070 114,000
2023/02/15 2,030 2,059 1,945 2,032 154,700
2023/02/14 2,055 2,079 1,973 2,037 258,700
2023/02/13 2,112 2,145 2,090 2,105 235,400
2023/02/10 2,095 2,105 2,075 2,099 83,900
2023/02/09 2,077 2,112 2,074 2,095 129,400
2023/02/08 2,057 2,098 2,053 2,074 104,400
2023/02/07 2,022 2,080 2,016 2,046 165,400
2023/02/06 1,997 2,007 1,970 1,998 79,000
2023/02/03 1,980 1,980 1,941 1,944 48,800
2023/02/02 2,010 2,014 1,978 1,981 38,700
2023/02/01 2,024 2,024 2,004 2,010 32,900
2023/01/31 2,000 2,014 1,966 2,011 61,100
2023/01/30 2,037 2,056 2,020 2,021 31,200
2023/01/27 2,006 2,040 1,989 2,026 62,600
2023/01/26 2,010 2,011 1,983 1,991 35,800
2023/01/25 2,018 2,018 2,001 2,010 27,400
2023/01/24 2,004 2,019 1,988 2,013 46,000
2023/01/23 1,988 2,008 1,972 1,990 67,200
2023/01/20 1,952 1,983 1,952 1,972 32,300
2023/01/19 1,979 1,979 1,955 1,958 25,600
2023/01/18 1,977 2,001 1,954 1,985 43,800
2023/01/17 1,973 1,995 1,973 1,979 21,400
2023/01/16 1,963 1,998 1,963 1,970 25,600
2023/01/13 2,010 2,030 1,986 1,987 50,400
2023/01/12 2,000 2,026 1,999 2,026 50,100
2023/01/11 1,980 2,016 1,972 1,999 57,700
2023/01/10 1,924 1,972 1,924 1,963 79,600
2023/01/06 1,895 1,947 1,887 1,920 82,000
2023/01/05 1,940 1,945 1,905 1,906 74,400
2023/01/04 2,034 2,040 1,940 1,943 87,000

このページの先頭へ