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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,330 | 3,375 | 3,225 | 3,325 | 132,400 |
| 2024/07/25 | 3,265 | 3,350 | 3,235 | 3,300 | 241,300 |
| 2024/07/24 | 3,400 | 3,425 | 3,300 | 3,310 | 221,600 |
| 2024/07/23 | 3,405 | 3,450 | 3,325 | 3,430 | 158,700 |
| 2024/07/22 | 3,585 | 3,600 | 3,405 | 3,415 | 188,000 |
| 2024/07/19 | 3,650 | 3,665 | 3,570 | 3,610 | 110,900 |
| 2024/07/18 | 3,610 | 3,645 | 3,560 | 3,600 | 126,200 |
| 2024/07/17 | 3,690 | 3,725 | 3,600 | 3,620 | 134,900 |
| 2024/07/16 | 3,570 | 3,725 | 3,565 | 3,685 | 190,400 |
| 2024/07/12 | 3,550 | 3,685 | 3,550 | 3,565 | 217,300 |
| 2024/07/11 | 3,610 | 3,610 | 3,515 | 3,560 | 153,600 |
| 2024/07/10 | 3,530 | 3,610 | 3,525 | 3,585 | 140,900 |
| 2024/07/09 | 3,575 | 3,635 | 3,515 | 3,580 | 135,700 |
| 2024/07/08 | 3,465 | 3,595 | 3,460 | 3,560 | 136,800 |
| 2024/07/05 | 3,525 | 3,650 | 3,490 | 3,490 | 210,600 |
| 2024/07/04 | 3,545 | 3,600 | 3,535 | 3,540 | 145,100 |
| 2024/07/03 | 3,600 | 3,675 | 3,565 | 3,575 | 200,300 |
| 2024/07/02 | 3,545 | 3,625 | 3,535 | 3,585 | 200,200 |
| 2024/07/01 | 3,840 | 3,850 | 3,605 | 3,610 | 309,500 |
| 2024/06/28 | 3,825 | 3,835 | 3,740 | 3,825 | 251,300 |
| 2024/06/27 | 3,695 | 3,825 | 3,690 | 3,775 | 277,600 |
| 2024/06/26 | 3,600 | 3,750 | 3,575 | 3,710 | 315,300 |
| 2024/06/25 | 3,720 | 3,725 | 3,565 | 3,640 | 294,700 |
| 2024/06/24 | 3,460 | 3,680 | 3,440 | 3,670 | 445,900 |
| 2024/06/21 | 3,585 | 3,635 | 3,455 | 3,460 | 330,300 |
| 2024/06/20 | 3,445 | 3,560 | 3,360 | 3,555 | 683,800 |
| 2024/06/19 | 3,735 | 3,825 | 3,390 | 3,510 | 1,195,100 |
| 2024/06/18 | 4,240 | 4,310 | 3,710 | 3,795 | 1,296,500 |
| 2024/06/17 | 4,225 | 4,280 | 4,105 | 4,170 | 584,800 |
| 2024/06/14 | 3,875 | 4,190 | 3,870 | 4,155 | 428,500 |
| 2024/06/13 | 4,000 | 4,025 | 3,860 | 3,915 | 313,100 |
| 2024/06/12 | 4,150 | 4,200 | 3,890 | 3,895 | 809,200 |
| 2024/06/11 | 3,850 | 4,230 | 3,820 | 4,140 | 939,300 |
| 2024/06/10 | 3,700 | 3,825 | 3,690 | 3,800 | 200,600 |
| 2024/06/07 | 3,640 | 3,725 | 3,630 | 3,720 | 164,500 |
| 2024/06/06 | 3,750 | 3,775 | 3,655 | 3,690 | 161,600 |
| 2024/06/05 | 3,800 | 3,825 | 3,720 | 3,740 | 156,600 |
| 2024/06/04 | 3,830 | 3,880 | 3,760 | 3,850 | 160,200 |
| 2024/06/03 | 3,960 | 3,965 | 3,815 | 3,830 | 315,700 |
| 2024/05/31 | 3,880 | 4,030 | 3,865 | 3,935 | 708,700 |
| 2024/05/30 | 3,695 | 3,900 | 3,670 | 3,820 | 241,600 |
| 2024/05/29 | 4,000 | 4,030 | 3,750 | 3,765 | 328,400 |
| 2024/05/28 | 3,750 | 3,910 | 3,715 | 3,910 | 294,700 |
| 2024/05/27 | 3,670 | 3,750 | 3,635 | 3,685 | 129,500 |
| 2024/05/24 | 3,525 | 3,670 | 3,505 | 3,620 | 130,300 |
| 2024/05/23 | 3,645 | 3,680 | 3,555 | 3,595 | 209,100 |
| 2024/05/22 | 3,795 | 3,825 | 3,670 | 3,715 | 324,400 |
| 2024/05/21 | 3,620 | 3,780 | 3,610 | 3,690 | 501,300 |
| 2024/05/20 | 3,420 | 3,480 | 3,410 | 3,435 | 135,400 |
| 2024/05/17 | 3,340 | 3,430 | 3,320 | 3,425 | 99,800 |
| 2024/05/16 | 3,375 | 3,430 | 3,290 | 3,330 | 149,700 |
| 2024/05/15 | 3,200 | 3,390 | 3,200 | 3,335 | 203,500 |
| 2024/05/14 | 3,165 | 3,260 | 3,110 | 3,175 | 247,500 |
| 2024/05/13 | 3,305 | 3,385 | 3,305 | 3,375 | 142,100 |
| 2024/05/10 | 3,250 | 3,400 | 3,235 | 3,375 | 116,500 |
| 2024/05/09 | 3,240 | 3,300 | 3,220 | 3,295 | 70,100 |
| 2024/05/08 | 3,310 | 3,325 | 3,245 | 3,245 | 71,100 |
| 2024/05/07 | 3,380 | 3,380 | 3,320 | 3,320 | 67,900 |
| 2024/05/02 | 3,385 | 3,385 | 3,300 | 3,350 | 77,700 |
| 2024/05/01 | 3,375 | 3,420 | 3,350 | 3,350 | 90,200 |
| 2024/04/30 | 3,335 | 3,430 | 3,290 | 3,415 | 114,700 |
| 2024/04/26 | 3,245 | 3,370 | 3,220 | 3,340 | 160,700 |
| 2024/04/25 | 3,375 | 3,375 | 3,245 | 3,275 | 155,200 |
| 2024/04/24 | 3,365 | 3,385 | 3,325 | 3,380 | 121,500 |
| 2024/04/23 | 3,470 | 3,470 | 3,315 | 3,375 | 143,900 |
| 2024/04/22 | 3,330 | 3,515 | 3,330 | 3,410 | 331,700 |
| 2024/04/19 | 3,290 | 3,320 | 3,180 | 3,275 | 196,400 |
| 2024/04/18 | 3,230 | 3,330 | 3,180 | 3,290 | 141,700 |
| 2024/04/17 | 3,250 | 3,310 | 3,140 | 3,215 | 201,800 |
| 2024/04/16 | 3,400 | 3,405 | 3,160 | 3,225 | 305,500 |
| 2024/04/15 | 3,250 | 3,445 | 3,200 | 3,445 | 299,000 |
| 2024/04/12 | 3,270 | 3,290 | 3,205 | 3,245 | 161,800 |
| 2024/04/11 | 3,090 | 3,350 | 3,090 | 3,270 | 274,300 |
| 2024/04/10 | 3,035 | 3,165 | 3,025 | 3,105 | 122,600 |
| 2024/04/09 | 3,025 | 3,065 | 3,015 | 3,060 | 61,400 |
| 2024/04/08 | 3,130 | 3,160 | 3,020 | 3,065 | 104,100 |
| 2024/04/05 | 3,045 | 3,120 | 3,010 | 3,065 | 125,600 |
| 2024/04/04 | 3,080 | 3,120 | 3,030 | 3,090 | 138,900 |
| 2024/04/03 | 2,944 | 3,085 | 2,853 | 3,010 | 280,500 |
| 2024/04/02 | 3,045 | 3,090 | 2,976 | 2,993 | 293,300 |
| 2024/04/01 | 3,305 | 3,330 | 3,085 | 3,105 | 415,500 |
| 2024/03/29 | 3,225 | 3,325 | 3,215 | 3,295 | 429,800 |
| 2024/03/28 | 3,180 | 3,205 | 3,115 | 3,180 | 339,800 |
| 2024/03/27 | 2,997 | 3,115 | 2,995 | 3,085 | 400,500 |
| 2024/03/26 | 2,938 | 3,040 | 2,913 | 2,952 | 494,000 |
| 2024/03/25 | 2,825 | 2,840 | 2,745 | 2,788 | 236,000 |
| 2024/03/22 | 2,725 | 2,820 | 2,709 | 2,817 | 242,700 |
| 2024/03/21 | 2,656 | 2,744 | 2,630 | 2,706 | 243,700 |
| 2024/03/19 | 2,534 | 2,576 | 2,534 | 2,566 | 88,100 |
| 2024/03/18 | 2,579 | 2,585 | 2,521 | 2,521 | 117,200 |
| 2024/03/15 | 2,542 | 2,624 | 2,542 | 2,599 | 146,900 |
| 2024/03/14 | 2,485 | 2,553 | 2,481 | 2,534 | 103,200 |
| 2024/03/13 | 2,547 | 2,547 | 2,445 | 2,472 | 100,900 |
| 2024/03/12 | 2,434 | 2,510 | 2,433 | 2,510 | 99,300 |
| 2024/03/11 | 2,516 | 2,530 | 2,438 | 2,461 | 219,400 |
| 2024/03/08 | 2,449 | 2,613 | 2,447 | 2,610 | 362,400 |
| 2024/03/07 | 2,465 | 2,484 | 2,414 | 2,432 | 85,100 |
| 2024/03/06 | 2,376 | 2,451 | 2,370 | 2,440 | 108,700 |
| 2024/03/05 | 2,382 | 2,424 | 2,380 | 2,390 | 84,400 |
| 2024/03/04 | 2,402 | 2,420 | 2,375 | 2,392 | 78,500 |
| 2024/03/01 | 2,375 | 2,408 | 2,365 | 2,373 | 92,700 |
| 2024/02/29 | 2,425 | 2,432 | 2,358 | 2,398 | 81,100 |
| 2024/02/28 | 2,381 | 2,405 | 2,363 | 2,375 | 74,400 |
| 2024/02/27 | 2,333 | 2,381 | 2,326 | 2,363 | 78,800 |
| 2024/02/26 | 2,313 | 2,364 | 2,304 | 2,335 | 91,000 |
| 2024/02/22 | 2,394 | 2,395 | 2,298 | 2,305 | 145,200 |
| 2024/02/21 | 2,444 | 2,456 | 2,341 | 2,344 | 116,700 |
| 2024/02/20 | 2,507 | 2,544 | 2,450 | 2,463 | 142,900 |
| 2024/02/19 | 2,429 | 2,499 | 2,395 | 2,499 | 144,300 |
| 2024/02/16 | 2,375 | 2,451 | 2,372 | 2,412 | 308,100 |
| 2024/02/15 | 2,238 | 2,364 | 2,205 | 2,364 | 458,600 |
| 2024/02/14 | 2,441 | 2,480 | 2,411 | 2,438 | 216,000 |
| 2024/02/13 | 2,485 | 2,536 | 2,471 | 2,497 | 236,400 |
| 2024/02/09 | 2,425 | 2,470 | 2,400 | 2,443 | 186,400 |
| 2024/02/08 | 2,435 | 2,456 | 2,375 | 2,437 | 346,600 |
| 2024/02/07 | 2,247 | 2,289 | 2,245 | 2,286 | 70,100 |
| 2024/02/06 | 2,282 | 2,282 | 2,247 | 2,249 | 62,500 |
| 2024/02/05 | 2,276 | 2,295 | 2,269 | 2,288 | 95,200 |
| 2024/02/02 | 2,259 | 2,277 | 2,241 | 2,261 | 65,800 |
| 2024/02/01 | 2,270 | 2,272 | 2,234 | 2,241 | 71,300 |
| 2024/01/31 | 2,275 | 2,283 | 2,269 | 2,272 | 45,800 |
| 2024/01/30 | 2,296 | 2,296 | 2,271 | 2,271 | 44,500 |
| 2024/01/29 | 2,285 | 2,296 | 2,272 | 2,296 | 62,700 |
| 2024/01/26 | 2,285 | 2,294 | 2,271 | 2,275 | 52,300 |
| 2024/01/25 | 2,276 | 2,288 | 2,258 | 2,283 | 51,000 |
| 2024/01/24 | 2,275 | 2,290 | 2,261 | 2,278 | 49,500 |
| 2024/01/23 | 2,265 | 2,280 | 2,256 | 2,260 | 75,200 |
| 2024/01/22 | 2,244 | 2,256 | 2,227 | 2,255 | 78,500 |
| 2024/01/19 | 2,230 | 2,242 | 2,217 | 2,222 | 42,600 |
| 2024/01/18 | 2,222 | 2,250 | 2,222 | 2,231 | 48,700 |
| 2024/01/17 | 2,276 | 2,280 | 2,220 | 2,220 | 97,400 |
| 2024/01/16 | 2,280 | 2,292 | 2,252 | 2,252 | 82,100 |
| 2024/01/15 | 2,289 | 2,332 | 2,289 | 2,302 | 97,300 |
| 2024/01/12 | 2,285 | 2,302 | 2,240 | 2,272 | 111,700 |
| 2024/01/11 | 2,305 | 2,314 | 2,277 | 2,287 | 100,400 |
| 2024/01/10 | 2,265 | 2,286 | 2,258 | 2,283 | 77,600 |
| 2024/01/09 | 2,256 | 2,277 | 2,226 | 2,253 | 90,600 |
| 2024/01/05 | 2,310 | 2,310 | 2,252 | 2,252 | 107,200 |
| 2024/01/04 | 2,223 | 2,290 | 2,196 | 2,290 | 142,800 |