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

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
2026/08/10 2,410 2,484 2,410 2,460 699,100
2026/08/07 2,591 2,591 2,383 2,430 978,600
2026/08/06 2,636 2,661 2,476 2,564 1,420,000
2026/08/05 2,476 2,688 2,474 2,665 1,151,100
2026/08/04 2,353 2,446 2,340 2,426 1,168,600
2026/08/03 2,226 2,338 2,209 2,303 904,100
2026/07/31 2,339 2,344 2,237 2,259 1,435,700
2026/07/30 2,108 2,197 2,020 2,089 1,496,300
2026/07/29 2,272 2,275 1,996 2,066 2,073,900
2026/07/28 2,408 2,456 2,222 2,235 2,368,300
2026/07/27 2,782 2,783 2,486 2,550 3,879,300
2026/07/24 2,694 2,922 2,606 2,782 7,739,400
2026/07/23 2,607 2,613 2,480 2,494 1,008,000
2026/07/22 2,528 2,615 2,485 2,525 917,200
2026/07/21 2,290 2,385 2,233 2,378 656,900
2026/07/17 2,295 2,297 2,145 2,240 833,700
2026/07/16 2,405 2,465 2,401 2,415 260,300
2026/07/15 2,423 2,500 2,400 2,500 317,500
2026/07/14 2,423 2,442 2,330 2,421 577,200
2026/07/13 2,574 2,646 2,422 2,440 440,500
2026/07/10 2,636 2,692 2,591 2,617 429,700
2026/07/09 2,518 2,553 2,450 2,486 503,500
2026/07/08 2,485 2,585 2,451 2,468 562,500
2026/07/07 2,710 2,744 2,547 2,559 539,400
2026/07/06 2,968 2,980 2,748 2,760 433,000
2026/07/03 2,741 2,938 2,679 2,926 391,300
2026/07/02 2,900 2,987 2,845 2,891 345,100
2026/07/01 2,964 3,040 2,943 3,040 383,100
2026/06/30 3,000 3,000 2,862 2,898 338,100
2026/06/29 2,944 2,983 2,825 2,967 543,300
2026/06/26 2,965 3,030 2,860 2,929 389,500
2026/06/25 2,982 3,085 2,922 3,035 351,500
2026/06/24 2,885 3,025 2,838 2,883 344,500
2026/06/23 3,100 3,135 2,908 2,908 564,900
2026/06/22 3,100 3,275 3,055 3,070 659,000
2026/06/19 2,981 3,030 2,880 2,930 601,800
2026/06/18 2,937 3,105 2,893 2,907 652,900
2026/06/17 2,949 2,975 2,798 2,929 649,800
2026/06/16 2,702 2,829 2,671 2,774 425,500
2026/06/15 2,615 2,747 2,573 2,730 402,700
2026/06/12 2,658 2,668 2,513 2,515 477,400
2026/06/11 2,480 2,584 2,415 2,566 490,300
2026/06/10 2,625 2,715 2,588 2,618 474,800
2026/06/09 2,717 2,749 2,596 2,725 521,300
2026/06/08 2,581 2,735 2,554 2,667 759,100
2026/06/05 2,795 2,912 2,650 2,866 635,700
2026/06/04 2,806 2,925 2,800 2,833 785,700
2026/06/03 2,900 2,960 2,810 2,856 775,700
2026/06/02 2,884 2,893 2,680 2,820 1,195,300
2026/06/01 2,770 2,999 2,716 2,922 1,717,900
2026/05/29 2,654 2,938 2,571 2,770 2,248,400
2026/05/28 2,333 2,560 2,305 2,554 798,900
2026/05/27 2,359 2,390 2,275 2,323 482,500
2026/05/26 2,411 2,420 2,299 2,342 496,300
2026/05/25 2,349 2,452 2,347 2,414 514,500
2026/05/22 2,184 2,310 2,174 2,276 480,400
2026/05/21 2,170 2,196 2,120 2,150 335,900
2026/05/20 2,062 2,129 1,993 2,112 454,800
2026/05/19 2,099 2,157 2,022 2,085 557,400
2026/05/18 2,011 2,157 2,011 2,115 512,300
2026/05/15 2,070 2,087 2,010 2,061 542,700
2026/05/14 2,015 2,220 2,003 2,113 919,900
2026/05/13 1,942 2,032 1,936 1,975 532,500
2026/05/12 2,070 2,093 1,988 1,999 371,700
2026/05/11 2,081 2,093 2,004 2,040 440,900
2026/05/08 1,957 2,032 1,950 2,031 720,900
2026/05/07 1,960 2,052 1,928 2,001 912,900
2026/05/01 1,891 1,919 1,824 1,840 502,900
2026/04/30 1,800 1,885 1,800 1,882 679,300
2026/04/28 1,786 1,827 1,757 1,824 931,300
2026/04/27 1,761 1,815 1,690 1,784 2,611,700
2026/04/24 2,042 2,090 2,002 2,011 759,700
2026/04/23 2,031 2,061 1,963 2,026 729,600
2026/04/22 2,048 2,075 2,015 2,060 536,800
2026/04/21 2,023 2,091 2,019 2,048 468,800
2026/04/20 2,014 2,073 1,972 2,023 553,600
2026/04/17 2,029 2,086 1,980 1,993 597,100
2026/04/16 1,920 2,063 1,920 2,030 836,500
2026/04/15 1,851 1,901 1,835 1,852 478,400
2026/04/14 1,789 1,832 1,782 1,811 436,100
2026/04/13 1,684 1,756 1,672 1,749 403,200
2026/04/10 1,705 1,735 1,693 1,718 248,800
2026/04/09 1,707 1,714 1,661 1,677 305,100
2026/04/08 1,679 1,712 1,664 1,707 463,500
2026/04/07 1,582 1,597 1,573 1,589 208,400
2026/04/06 1,555 1,597 1,547 1,584 236,900
2026/04/03 1,524 1,555 1,514 1,554 223,800
2026/03/27 1,537 1,572 1,518 1,552 433,300
2026/03/26 1,576 1,587 1,550 1,577 234,100
2026/03/25 1,580 1,587 1,564 1,569 249,700
2026/03/24 1,558 1,581 1,505 1,533 395,100
2026/03/23 1,504 1,545 1,484 1,498 486,500
2026/03/19 1,667 1,679 1,594 1,599 548,100
2026/03/18 1,699 1,750 1,697 1,747 261,100
2026/03/17 1,727 1,730 1,668 1,677 185,100
2026/03/16 1,650 1,707 1,646 1,692 336,600
2026/03/13 1,657 1,683 1,639 1,666 297,400
2026/03/12 1,710 1,743 1,683 1,697 362,500
2026/03/11 1,745 1,791 1,736 1,750 344,900
2026/03/10 1,685 1,743 1,668 1,728 452,900
2026/03/09 1,656 1,692 1,582 1,645 811,100
2026/03/06 1,773 1,823 1,743 1,816 540,900
2026/03/05 1,818 1,864 1,778 1,839 512,800
2026/03/04 1,806 1,866 1,696 1,729 1,030,600
2026/03/03 2,005 2,040 1,886 1,886 673,900
2026/03/02 1,957 2,028 1,912 1,990 723,800
2026/02/27 1,936 2,013 1,917 1,988 652,600
2026/02/26 2,034 2,056 1,938 1,969 1,126,900
2026/02/25 1,990 2,113 1,932 2,032 1,742,000
2026/02/24 1,789 2,050 1,783 1,994 2,981,000
2026/02/20 1,675 1,692 1,648 1,663 195,100
2026/02/19 1,670 1,703 1,650 1,697 326,100
2026/02/18 1,642 1,669 1,624 1,662 206,800
2026/02/17 1,640 1,665 1,610 1,637 294,100
2026/02/16 1,638 1,677 1,633 1,638 287,900
2026/02/13 1,660 1,676 1,606 1,629 337,900
2026/02/12 1,648 1,693 1,647 1,674 435,800
2026/02/10 1,600 1,639 1,592 1,634 379,000
2026/02/09 1,580 1,604 1,570 1,595 449,500
2026/02/06 1,518 1,550 1,495 1,542 350,900
2026/02/05 1,577 1,577 1,534 1,538 415,200
2026/02/04 1,570 1,600 1,557 1,577 382,200
2026/02/03 1,550 1,573 1,528 1,570 504,200
2026/02/02 1,559 1,619 1,538 1,550 712,900
2026/01/30 1,494 1,580 1,492 1,561 1,296,200
2026/01/29 1,617 1,626 1,460 1,481 2,873,700
2026/01/28 1,469 1,470 1,422 1,448 838,200
2026/01/27 1,440 1,471 1,417 1,466 378,300
2026/01/26 1,471 1,471 1,431 1,434 355,000
2026/01/23 1,491 1,515 1,475 1,502 319,600
2026/01/22 1,471 1,495 1,470 1,483 233,800
2026/01/21 1,414 1,446 1,405 1,441 192,400
2026/01/20 1,485 1,485 1,444 1,444 149,100
2026/01/19 1,480 1,490 1,448 1,484 239,500
2026/01/16 1,447 1,478 1,442 1,478 235,100
2026/01/15 1,415 1,446 1,414 1,442 175,900
2026/01/14 1,413 1,424 1,405 1,422 196,800
2026/01/13 1,409 1,418 1,391 1,411 243,400
2026/01/09 1,408 1,410 1,377 1,384 177,700
2026/01/08 1,407 1,409 1,389 1,395 171,100
2026/01/07 1,385 1,412 1,376 1,404 272,800
2026/01/06 1,387 1,402 1,377 1,382 164,900
2026/01/05 1,395 1,395 1,377 1,386 140,700
2025/12/30 1,368 1,377 1,361 1,372 160,700
2025/12/29 1,386 1,397 1,371 1,383 185,400
2025/12/26 1,387 1,395 1,376 1,383 103,600
2025/12/25 1,381 1,398 1,381 1,387 106,500
2025/12/24 1,372 1,397 1,371 1,383 173,300
2025/12/23 1,376 1,380 1,359 1,372 137,400
2025/12/22 1,375 1,391 1,365 1,381 180,100
2025/12/19 1,353 1,356 1,339 1,351 152,000
2025/12/18 1,350 1,361 1,335 1,341 149,900
2025/12/17 1,356 1,364 1,334 1,361 169,200
2025/12/16 1,408 1,411 1,352 1,354 256,600
2025/12/15 1,371 1,402 1,371 1,401 221,700
2025/12/12 1,390 1,392 1,371 1,389 199,600
2025/12/11 1,395 1,398 1,354 1,368 218,500
2025/12/10 1,400 1,430 1,385 1,387 263,800
2025/12/09 1,387 1,403 1,371 1,381 202,000
2025/12/08 1,363 1,396 1,360 1,396 266,400
2025/12/05 1,345 1,363 1,334 1,356 167,800
2025/12/04 1,339 1,364 1,337 1,361 222,200
2025/12/03 1,335 1,353 1,333 1,340 197,000
2025/12/02 1,363 1,378 1,337 1,338 244,600
2025/12/01 1,374 1,399 1,359 1,362 539,700
2025/11/28 1,332 1,337 1,325 1,329 192,700
2025/11/27 1,301 1,326 1,299 1,324 166,900
2025/11/26 1,292 1,302 1,281 1,301 163,200
2025/11/25 1,278 1,295 1,265 1,275 193,200
2025/11/21 1,281 1,306 1,266 1,280 238,300
2025/11/20 1,300 1,315 1,293 1,305 227,100
2025/11/19 1,287 1,287 1,256 1,262 267,300
2025/11/18 1,303 1,317 1,283 1,287 339,900
2025/11/17 1,330 1,338 1,311 1,315 249,900
2025/11/14 1,298 1,341 1,298 1,326 338,700
2025/11/13 1,334 1,334 1,303 1,321 223,800
2025/11/12 1,308 1,331 1,292 1,321 344,200
2025/11/11 1,316 1,318 1,271 1,289 310,700
2025/11/10 1,305 1,312 1,286 1,306 230,600
2025/11/07 1,271 1,284 1,253 1,279 303,500
2025/11/06 1,298 1,317 1,288 1,302 376,900
2025/11/05 1,300 1,308 1,236 1,279 664,600
2025/11/04 1,315 1,351 1,293 1,329 956,700
2025/10/31 1,360 1,408 1,355 1,375 683,900
2025/10/30 1,399 1,401 1,352 1,362 1,272,500
2025/10/29 1,450 1,482 1,411 1,416 866,800
2025/10/28 1,453 1,483 1,420 1,436 1,206,200
2025/10/27 1,509 1,511 1,411 1,432 1,852,400
2025/10/24 1,499 1,531 1,478 1,504 4,003,800
2025/10/23 1,256 1,258 1,223 1,231 862,800
2025/10/22 1,255 1,266 1,233 1,258 373,700
2025/10/21 1,234 1,263 1,234 1,254 397,900
2025/10/20 1,218 1,235 1,211 1,232 233,100
2025/10/17 1,190 1,202 1,183 1,188 170,200
2025/10/16 1,197 1,207 1,185 1,200 149,200
2025/10/15 1,151 1,181 1,145 1,175 196,200
2025/10/14 1,153 1,171 1,128 1,128 325,600
2025/10/10 1,218 1,218 1,168 1,183 252,600
2025/10/09 1,200 1,241 1,199 1,235 325,100
2025/10/08 1,193 1,205 1,187 1,197 214,000

このページの先頭へ