ＫＯＡ(6999)の株価時系列情報
ＫＯＡ(6999)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 | 1,289 | 1,304 | 1,280 | 1,283 | 318,000 |
| 2024/07/25 | 1,322 | 1,323 | 1,281 | 1,285 | 761,400 |
| 2024/07/24 | 1,394 | 1,396 | 1,313 | 1,321 | 1,602,900 |
| 2024/07/23 | 1,510 | 1,521 | 1,498 | 1,501 | 240,500 |
| 2024/07/22 | 1,517 | 1,518 | 1,488 | 1,488 | 124,700 |
| 2024/07/19 | 1,530 | 1,541 | 1,513 | 1,524 | 101,700 |
| 2024/07/18 | 1,561 | 1,561 | 1,530 | 1,530 | 109,400 |
| 2024/07/17 | 1,575 | 1,575 | 1,556 | 1,563 | 111,700 |
| 2024/07/16 | 1,558 | 1,573 | 1,547 | 1,570 | 114,500 |
| 2024/07/12 | 1,532 | 1,573 | 1,528 | 1,558 | 82,800 |
| 2024/07/11 | 1,544 | 1,556 | 1,530 | 1,556 | 71,900 |
| 2024/07/10 | 1,535 | 1,537 | 1,516 | 1,533 | 93,300 |
| 2024/07/09 | 1,525 | 1,539 | 1,515 | 1,532 | 106,100 |
| 2024/07/08 | 1,533 | 1,538 | 1,520 | 1,524 | 79,900 |
| 2024/07/05 | 1,565 | 1,565 | 1,520 | 1,532 | 101,400 |
| 2024/07/04 | 1,549 | 1,554 | 1,539 | 1,551 | 66,100 |
| 2024/07/03 | 1,530 | 1,548 | 1,523 | 1,537 | 103,100 |
| 2024/07/02 | 1,560 | 1,565 | 1,517 | 1,523 | 157,100 |
| 2024/07/01 | 1,546 | 1,574 | 1,546 | 1,557 | 148,000 |
| 2024/06/28 | 1,535 | 1,548 | 1,522 | 1,546 | 160,200 |
| 2024/06/27 | 1,516 | 1,520 | 1,502 | 1,515 | 73,000 |
| 2024/06/26 | 1,514 | 1,521 | 1,505 | 1,514 | 72,700 |
| 2024/06/25 | 1,497 | 1,516 | 1,497 | 1,514 | 110,000 |
| 2024/06/24 | 1,480 | 1,497 | 1,480 | 1,486 | 80,300 |
| 2024/06/21 | 1,496 | 1,496 | 1,475 | 1,475 | 88,500 |
| 2024/06/20 | 1,488 | 1,500 | 1,472 | 1,489 | 76,700 |
| 2024/06/19 | 1,480 | 1,497 | 1,480 | 1,489 | 50,300 |
| 2024/06/18 | 1,472 | 1,487 | 1,465 | 1,478 | 91,100 |
| 2024/06/17 | 1,451 | 1,464 | 1,433 | 1,464 | 128,500 |
| 2024/06/14 | 1,436 | 1,458 | 1,433 | 1,451 | 129,100 |
| 2024/06/13 | 1,462 | 1,462 | 1,441 | 1,445 | 89,100 |
| 2024/06/12 | 1,470 | 1,473 | 1,458 | 1,461 | 110,000 |
| 2024/06/11 | 1,490 | 1,490 | 1,475 | 1,475 | 65,400 |
| 2024/06/10 | 1,471 | 1,495 | 1,471 | 1,493 | 73,500 |
| 2024/06/07 | 1,499 | 1,499 | 1,461 | 1,473 | 136,900 |
| 2024/06/06 | 1,519 | 1,519 | 1,481 | 1,500 | 85,200 |
| 2024/06/05 | 1,506 | 1,513 | 1,492 | 1,496 | 89,100 |
| 2024/06/04 | 1,496 | 1,523 | 1,493 | 1,509 | 122,400 |
| 2024/06/03 | 1,480 | 1,502 | 1,480 | 1,493 | 84,700 |
| 2024/05/31 | 1,454 | 1,485 | 1,443 | 1,478 | 189,100 |
| 2024/05/30 | 1,441 | 1,454 | 1,423 | 1,454 | 170,300 |
| 2024/05/29 | 1,503 | 1,503 | 1,463 | 1,463 | 123,400 |
| 2024/05/28 | 1,520 | 1,528 | 1,503 | 1,503 | 73,900 |
| 2024/05/27 | 1,514 | 1,514 | 1,492 | 1,514 | 69,100 |
| 2024/05/24 | 1,488 | 1,505 | 1,473 | 1,505 | 103,200 |
| 2024/05/23 | 1,492 | 1,515 | 1,488 | 1,502 | 64,500 |
| 2024/05/22 | 1,500 | 1,511 | 1,487 | 1,491 | 72,800 |
| 2024/05/21 | 1,507 | 1,522 | 1,503 | 1,505 | 60,500 |
| 2024/05/20 | 1,515 | 1,525 | 1,504 | 1,504 | 60,300 |
| 2024/05/17 | 1,503 | 1,528 | 1,491 | 1,515 | 121,400 |
| 2024/05/16 | 1,533 | 1,534 | 1,497 | 1,502 | 91,400 |
| 2024/05/15 | 1,543 | 1,543 | 1,521 | 1,522 | 75,600 |
| 2024/05/14 | 1,546 | 1,555 | 1,528 | 1,530 | 86,700 |
| 2024/05/13 | 1,549 | 1,570 | 1,538 | 1,563 | 98,000 |
| 2024/05/10 | 1,590 | 1,607 | 1,547 | 1,549 | 167,700 |
| 2024/05/09 | 1,610 | 1,610 | 1,559 | 1,570 | 149,300 |
| 2024/05/08 | 1,600 | 1,611 | 1,585 | 1,590 | 129,600 |
| 2024/05/07 | 1,619 | 1,628 | 1,591 | 1,593 | 170,100 |
| 2024/05/02 | 1,604 | 1,624 | 1,604 | 1,617 | 119,400 |
| 2024/05/01 | 1,630 | 1,644 | 1,609 | 1,616 | 181,600 |
| 2024/04/30 | 1,598 | 1,630 | 1,576 | 1,630 | 353,400 |
| 2024/04/26 | 1,574 | 1,600 | 1,552 | 1,598 | 481,500 |
| 2024/04/25 | 1,573 | 1,610 | 1,566 | 1,567 | 676,200 |
| 2024/04/24 | 1,530 | 1,609 | 1,530 | 1,602 | 2,668,400 |
| 2024/04/23 | 1,432 | 1,433 | 1,418 | 1,425 | 311,100 |
| 2024/04/22 | 1,416 | 1,427 | 1,412 | 1,420 | 228,600 |
| 2024/04/19 | 1,450 | 1,456 | 1,410 | 1,413 | 593,700 |
| 2024/04/18 | 1,423 | 1,442 | 1,419 | 1,436 | 119,900 |
| 2024/04/17 | 1,448 | 1,452 | 1,421 | 1,421 | 183,700 |
| 2024/04/16 | 1,464 | 1,468 | 1,446 | 1,449 | 131,200 |
| 2024/04/15 | 1,462 | 1,475 | 1,459 | 1,475 | 102,900 |
| 2024/04/12 | 1,468 | 1,489 | 1,465 | 1,476 | 165,300 |
| 2024/04/11 | 1,455 | 1,463 | 1,445 | 1,458 | 113,100 |
| 2024/04/10 | 1,460 | 1,470 | 1,455 | 1,463 | 97,100 |
| 2024/04/09 | 1,452 | 1,461 | 1,446 | 1,461 | 91,500 |
| 2024/04/08 | 1,455 | 1,462 | 1,441 | 1,451 | 97,500 |
| 2024/04/05 | 1,441 | 1,450 | 1,429 | 1,444 | 143,900 |
| 2024/04/04 | 1,450 | 1,474 | 1,442 | 1,457 | 131,300 |
| 2024/04/03 | 1,433 | 1,447 | 1,421 | 1,438 | 134,700 |
| 2024/04/02 | 1,450 | 1,455 | 1,436 | 1,439 | 152,100 |
| 2024/04/01 | 1,468 | 1,478 | 1,449 | 1,449 | 131,600 |
| 2024/03/29 | 1,465 | 1,475 | 1,460 | 1,460 | 112,700 |
| 2024/03/28 | 1,471 | 1,484 | 1,461 | 1,465 | 121,900 |
| 2024/03/27 | 1,485 | 1,507 | 1,482 | 1,501 | 142,500 |
| 2024/03/26 | 1,481 | 1,487 | 1,473 | 1,484 | 86,900 |
| 2024/03/25 | 1,495 | 1,495 | 1,484 | 1,484 | 112,600 |
| 2024/03/22 | 1,498 | 1,499 | 1,478 | 1,496 | 102,200 |
| 2024/03/21 | 1,494 | 1,497 | 1,485 | 1,487 | 117,200 |
| 2024/03/19 | 1,463 | 1,480 | 1,451 | 1,478 | 217,700 |
| 2024/03/18 | 1,445 | 1,463 | 1,443 | 1,463 | 155,700 |
| 2024/03/15 | 1,435 | 1,444 | 1,430 | 1,443 | 157,000 |
| 2024/03/14 | 1,443 | 1,447 | 1,432 | 1,444 | 176,200 |
| 2024/03/13 | 1,468 | 1,469 | 1,434 | 1,436 | 175,700 |
| 2024/03/12 | 1,450 | 1,473 | 1,435 | 1,470 | 128,200 |
| 2024/03/11 | 1,471 | 1,478 | 1,445 | 1,462 | 151,600 |
| 2024/03/08 | 1,470 | 1,496 | 1,467 | 1,487 | 190,700 |
| 2024/03/07 | 1,501 | 1,505 | 1,462 | 1,467 | 211,300 |
| 2024/03/06 | 1,496 | 1,510 | 1,487 | 1,509 | 121,000 |
| 2024/03/05 | 1,500 | 1,514 | 1,497 | 1,506 | 132,200 |
| 2024/03/04 | 1,511 | 1,515 | 1,498 | 1,502 | 136,500 |
| 2024/03/01 | 1,515 | 1,523 | 1,504 | 1,509 | 162,200 |
| 2024/02/29 | 1,535 | 1,549 | 1,511 | 1,521 | 109,800 |
| 2024/02/28 | 1,537 | 1,558 | 1,535 | 1,553 | 176,800 |
| 2024/02/27 | 1,500 | 1,541 | 1,500 | 1,540 | 224,700 |
| 2024/02/26 | 1,512 | 1,524 | 1,500 | 1,500 | 113,000 |
| 2024/02/22 | 1,510 | 1,516 | 1,499 | 1,509 | 122,700 |
| 2024/02/21 | 1,519 | 1,523 | 1,501 | 1,507 | 122,300 |
| 2024/02/20 | 1,512 | 1,523 | 1,505 | 1,511 | 112,000 |
| 2024/02/19 | 1,503 | 1,509 | 1,496 | 1,508 | 83,900 |
| 2024/02/16 | 1,483 | 1,503 | 1,468 | 1,496 | 134,900 |
| 2024/02/15 | 1,477 | 1,480 | 1,457 | 1,467 | 118,300 |
| 2024/02/14 | 1,495 | 1,498 | 1,467 | 1,476 | 100,000 |
| 2024/02/13 | 1,507 | 1,511 | 1,493 | 1,507 | 115,700 |
| 2024/02/09 | 1,497 | 1,506 | 1,483 | 1,487 | 133,800 |
| 2024/02/08 | 1,455 | 1,500 | 1,454 | 1,495 | 221,600 |
| 2024/02/07 | 1,462 | 1,469 | 1,456 | 1,457 | 188,100 |
| 2024/02/06 | 1,494 | 1,494 | 1,475 | 1,476 | 226,700 |
| 2024/02/05 | 1,513 | 1,513 | 1,488 | 1,491 | 191,400 |
| 2024/02/02 | 1,505 | 1,516 | 1,501 | 1,505 | 151,700 |
| 2024/02/01 | 1,513 | 1,528 | 1,498 | 1,512 | 254,500 |
| 2024/01/31 | 1,536 | 1,538 | 1,497 | 1,520 | 518,200 |
| 2024/01/30 | 1,540 | 1,560 | 1,534 | 1,550 | 234,000 |
| 2024/01/29 | 1,595 | 1,617 | 1,522 | 1,541 | 739,200 |
| 2024/01/26 | 1,565 | 1,569 | 1,550 | 1,550 | 256,200 |
| 2024/01/25 | 1,571 | 1,581 | 1,558 | 1,578 | 172,200 |
| 2024/01/24 | 1,556 | 1,569 | 1,548 | 1,568 | 132,500 |
| 2024/01/23 | 1,586 | 1,587 | 1,561 | 1,574 | 148,800 |
| 2024/01/22 | 1,552 | 1,561 | 1,546 | 1,561 | 112,100 |
| 2024/01/19 | 1,526 | 1,553 | 1,526 | 1,547 | 98,600 |
| 2024/01/18 | 1,520 | 1,542 | 1,511 | 1,530 | 147,900 |
| 2024/01/17 | 1,551 | 1,558 | 1,514 | 1,515 | 125,400 |
| 2024/01/16 | 1,565 | 1,565 | 1,545 | 1,549 | 93,000 |
| 2024/01/15 | 1,555 | 1,571 | 1,550 | 1,553 | 141,600 |
| 2024/01/12 | 1,560 | 1,560 | 1,540 | 1,555 | 99,300 |
| 2024/01/11 | 1,570 | 1,573 | 1,548 | 1,558 | 117,500 |
| 2024/01/10 | 1,537 | 1,559 | 1,532 | 1,551 | 124,600 |
| 2024/01/09 | 1,562 | 1,563 | 1,520 | 1,530 | 102,500 |
| 2024/01/05 | 1,540 | 1,543 | 1,519 | 1,522 | 130,600 |
| 2024/01/04 | 1,540 | 1,540 | 1,510 | 1,535 | 113,700 |
| 2023/12/29 | 1,536 | 1,557 | 1,533 | 1,548 | 82,700 |
| 2023/12/28 | 1,543 | 1,558 | 1,533 | 1,557 | 102,900 |
| 2023/12/27 | 1,497 | 1,535 | 1,493 | 1,531 | 196,500 |
| 2023/12/26 | 1,479 | 1,488 | 1,466 | 1,480 | 138,700 |
| 2023/12/25 | 1,497 | 1,500 | 1,465 | 1,465 | 109,700 |
| 2023/12/22 | 1,501 | 1,511 | 1,485 | 1,495 | 105,800 |
| 2023/12/21 | 1,505 | 1,516 | 1,502 | 1,503 | 117,700 |
| 2023/12/20 | 1,520 | 1,536 | 1,519 | 1,524 | 142,200 |
| 2023/12/19 | 1,518 | 1,520 | 1,500 | 1,520 | 124,600 |
| 2023/12/18 | 1,534 | 1,534 | 1,502 | 1,518 | 131,800 |
| 2023/12/15 | 1,542 | 1,550 | 1,522 | 1,547 | 138,500 |
| 2023/12/14 | 1,540 | 1,546 | 1,507 | 1,517 | 174,500 |
| 2023/12/13 | 1,531 | 1,558 | 1,529 | 1,548 | 108,500 |
| 2023/12/12 | 1,559 | 1,559 | 1,535 | 1,540 | 124,100 |
| 2023/12/11 | 1,534 | 1,549 | 1,520 | 1,546 | 134,800 |
| 2023/12/08 | 1,543 | 1,554 | 1,513 | 1,518 | 187,300 |
| 2023/12/07 | 1,564 | 1,578 | 1,560 | 1,560 | 159,900 |
| 2023/12/06 | 1,584 | 1,594 | 1,564 | 1,572 | 169,400 |
| 2023/12/05 | 1,575 | 1,597 | 1,569 | 1,580 | 137,200 |
| 2023/12/04 | 1,600 | 1,608 | 1,585 | 1,602 | 133,900 |
| 2023/12/01 | 1,621 | 1,622 | 1,607 | 1,610 | 98,900 |
| 2023/11/30 | 1,584 | 1,621 | 1,582 | 1,619 | 127,100 |
| 2023/11/29 | 1,596 | 1,605 | 1,591 | 1,601 | 70,100 |
| 2023/11/28 | 1,606 | 1,611 | 1,597 | 1,606 | 114,800 |
| 2023/11/27 | 1,606 | 1,619 | 1,602 | 1,615 | 90,400 |
| 2023/11/24 | 1,591 | 1,609 | 1,588 | 1,606 | 132,100 |
| 2023/11/22 | 1,572 | 1,593 | 1,565 | 1,582 | 148,600 |
| 2023/11/21 | 1,527 | 1,568 | 1,524 | 1,564 | 135,600 |
| 2023/11/20 | 1,525 | 1,547 | 1,525 | 1,532 | 177,300 |
| 2023/11/17 | 1,520 | 1,544 | 1,513 | 1,544 | 134,500 |
| 2023/11/16 | 1,550 | 1,557 | 1,523 | 1,533 | 220,800 |
| 2023/11/15 | 1,575 | 1,583 | 1,553 | 1,571 | 403,000 |
| 2023/11/14 | 1,538 | 1,571 | 1,532 | 1,571 | 241,800 |
| 2023/11/13 | 1,530 | 1,539 | 1,498 | 1,508 | 125,300 |
| 2023/11/10 | 1,515 | 1,523 | 1,502 | 1,519 | 200,200 |
| 2023/11/09 | 1,520 | 1,526 | 1,509 | 1,519 | 145,700 |
| 2023/11/08 | 1,526 | 1,531 | 1,507 | 1,507 | 185,800 |
| 2023/11/07 | 1,525 | 1,525 | 1,505 | 1,512 | 130,400 |
| 2023/11/06 | 1,550 | 1,550 | 1,505 | 1,517 | 221,500 |
| 2023/11/02 | 1,490 | 1,517 | 1,490 | 1,517 | 229,800 |
| 2023/11/01 | 1,462 | 1,479 | 1,460 | 1,479 | 308,000 |
| 2023/10/31 | 1,415 | 1,442 | 1,412 | 1,440 | 372,500 |
| 2023/10/30 | 1,433 | 1,447 | 1,413 | 1,416 | 322,900 |
| 2023/10/27 | 1,440 | 1,442 | 1,404 | 1,434 | 455,600 |
| 2023/10/26 | 1,418 | 1,430 | 1,397 | 1,423 | 601,600 |
| 2023/10/25 | 1,467 | 1,512 | 1,433 | 1,448 | 1,376,400 |
| 2023/10/24 | 1,600 | 1,629 | 1,565 | 1,627 | 412,900 |
| 2023/10/23 | 1,649 | 1,649 | 1,608 | 1,615 | 220,600 |
| 2023/10/20 | 1,669 | 1,674 | 1,659 | 1,661 | 166,600 |
| 2023/10/19 | 1,681 | 1,681 | 1,661 | 1,669 | 190,800 |
| 2023/10/18 | 1,697 | 1,714 | 1,694 | 1,713 | 93,600 |
| 2023/10/17 | 1,719 | 1,724 | 1,683 | 1,700 | 106,200 |
| 2023/10/16 | 1,706 | 1,719 | 1,678 | 1,690 | 218,300 |
| 2023/10/13 | 1,782 | 1,782 | 1,728 | 1,737 | 243,300 |
| 2023/10/12 | 1,770 | 1,821 | 1,769 | 1,798 | 470,200 |
| 2023/10/11 | 1,769 | 1,798 | 1,760 | 1,791 | 124,400 |
| 2023/10/10 | 1,772 | 1,784 | 1,763 | 1,772 | 99,700 |
| 2023/10/06 | 1,747 | 1,770 | 1,736 | 1,749 | 202,800 |
| 2023/10/05 | 1,728 | 1,751 | 1,716 | 1,747 | 214,800 |
| 2023/10/04 | 1,750 | 1,757 | 1,720 | 1,735 | 217,000 |
| 2023/10/03 | 1,808 | 1,815 | 1,781 | 1,781 | 168,900 |