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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/10/07 | 1,187 | 1,208 | 1,185 | 1,193 | 352,000 |
| 2025/10/06 | 1,155 | 1,179 | 1,151 | 1,175 | 331,800 |
| 2025/10/03 | 1,131 | 1,134 | 1,119 | 1,119 | 159,300 |
| 2025/10/02 | 1,132 | 1,140 | 1,115 | 1,131 | 184,800 |
| 2025/10/01 | 1,159 | 1,159 | 1,118 | 1,127 | 239,900 |
| 2025/09/30 | 1,170 | 1,179 | 1,159 | 1,166 | 141,400 |
| 2025/09/29 | 1,190 | 1,190 | 1,171 | 1,172 | 180,900 |
| 2025/09/26 | 1,206 | 1,206 | 1,190 | 1,196 | 160,600 |
| 2025/09/25 | 1,199 | 1,213 | 1,196 | 1,212 | 177,700 |
| 2025/09/24 | 1,210 | 1,210 | 1,193 | 1,201 | 180,200 |
| 2025/09/22 | 1,205 | 1,225 | 1,204 | 1,216 | 186,600 |
| 2025/09/19 | 1,226 | 1,229 | 1,187 | 1,196 | 332,800 |
| 2025/09/18 | 1,201 | 1,213 | 1,191 | 1,211 | 227,400 |
| 2025/09/17 | 1,195 | 1,197 | 1,177 | 1,189 | 155,000 |
| 2025/09/16 | 1,201 | 1,218 | 1,198 | 1,198 | 214,100 |
| 2025/09/12 | 1,180 | 1,211 | 1,172 | 1,197 | 231,200 |
| 2025/09/11 | 1,177 | 1,191 | 1,171 | 1,184 | 153,600 |
| 2025/09/10 | 1,188 | 1,193 | 1,175 | 1,177 | 124,800 |
| 2025/09/09 | 1,188 | 1,204 | 1,176 | 1,185 | 234,000 |
| 2025/09/08 | 1,181 | 1,188 | 1,172 | 1,188 | 174,600 |
| 2025/09/05 | 1,155 | 1,174 | 1,155 | 1,172 | 169,000 |
| 2025/09/04 | 1,155 | 1,161 | 1,138 | 1,144 | 147,200 |
| 2025/09/03 | 1,166 | 1,170 | 1,152 | 1,152 | 230,400 |
| 2025/09/02 | 1,170 | 1,178 | 1,157 | 1,165 | 228,400 |
| 2025/09/01 | 1,168 | 1,170 | 1,149 | 1,169 | 280,200 |
| 2025/08/29 | 1,159 | 1,167 | 1,154 | 1,157 | 185,700 |
| 2025/08/28 | 1,150 | 1,160 | 1,147 | 1,157 | 159,200 |
| 2025/08/27 | 1,152 | 1,162 | 1,145 | 1,153 | 144,000 |
| 2025/08/26 | 1,150 | 1,160 | 1,137 | 1,152 | 223,500 |
| 2025/08/25 | 1,132 | 1,156 | 1,126 | 1,142 | 401,300 |
| 2025/08/22 | 1,124 | 1,135 | 1,119 | 1,126 | 233,300 |
| 2025/08/21 | 1,099 | 1,134 | 1,094 | 1,123 | 315,000 |
| 2025/08/20 | 1,114 | 1,123 | 1,098 | 1,100 | 304,700 |
| 2025/08/19 | 1,105 | 1,114 | 1,103 | 1,114 | 175,500 |
| 2025/08/18 | 1,090 | 1,108 | 1,084 | 1,105 | 172,300 |
| 2025/08/15 | 1,088 | 1,101 | 1,086 | 1,097 | 260,800 |
| 2025/08/14 | 1,110 | 1,122 | 1,087 | 1,087 | 303,100 |
| 2025/08/13 | 1,103 | 1,121 | 1,096 | 1,115 | 390,200 |
| 2025/08/12 | 1,096 | 1,103 | 1,089 | 1,096 | 348,700 |
| 2025/08/08 | 1,075 | 1,095 | 1,075 | 1,091 | 428,600 |
| 2025/08/07 | 1,066 | 1,075 | 1,061 | 1,073 | 244,100 |
| 2025/08/06 | 1,075 | 1,082 | 1,062 | 1,076 | 193,300 |
| 2025/08/05 | 1,058 | 1,090 | 1,051 | 1,071 | 347,000 |
| 2025/08/04 | 1,044 | 1,058 | 1,038 | 1,049 | 278,700 |
| 2025/08/01 | 1,058 | 1,075 | 1,045 | 1,072 | 380,300 |
| 2025/07/31 | 1,040 | 1,072 | 1,038 | 1,062 | 437,000 |
| 2025/07/30 | 1,040 | 1,052 | 1,038 | 1,040 | 310,700 |
| 2025/07/29 | 1,039 | 1,068 | 1,033 | 1,043 | 493,300 |
| 2025/07/28 | 1,068 | 1,071 | 1,018 | 1,029 | 865,400 |
| 2025/07/25 | 1,048 | 1,055 | 1,007 | 1,020 | 1,682,800 |
| 2025/07/24 | 1,018 | 1,018 | 1,018 | 1,018 | 203,200 |
| 2025/07/23 | 856 | 873 | 855 | 868 | 451,600 |
| 2025/07/22 | 837 | 849 | 829 | 833 | 134,000 |
| 2025/07/18 | 833 | 848 | 833 | 837 | 112,300 |
| 2025/07/17 | 829 | 832 | 822 | 832 | 57,600 |
| 2025/07/16 | 842 | 850 | 829 | 829 | 110,500 |
| 2025/07/15 | 835 | 841 | 827 | 841 | 80,300 |
| 2025/07/14 | 830 | 836 | 826 | 831 | 81,700 |
| 2025/07/11 | 826 | 836 | 826 | 830 | 88,600 |
| 2025/07/10 | 840 | 840 | 819 | 825 | 139,900 |
| 2025/07/09 | 835 | 847 | 835 | 841 | 90,700 |
| 2025/07/08 | 814 | 833 | 814 | 832 | 106,000 |
| 2025/07/07 | 834 | 834 | 814 | 814 | 150,800 |
| 2025/07/04 | 845 | 851 | 833 | 833 | 79,400 |
| 2025/07/03 | 820 | 839 | 818 | 838 | 153,400 |
| 2025/07/02 | 822 | 829 | 820 | 823 | 101,500 |
| 2025/07/01 | 839 | 843 | 826 | 828 | 85,800 |
| 2025/06/30 | 848 | 857 | 842 | 843 | 150,800 |
| 2025/06/27 | 843 | 851 | 841 | 847 | 242,500 |
| 2025/06/26 | 838 | 843 | 834 | 843 | 148,100 |
| 2025/06/25 | 818 | 835 | 816 | 834 | 176,300 |
| 2025/06/24 | 819 | 822 | 810 | 814 | 159,700 |
| 2025/06/23 | 805 | 812 | 799 | 805 | 330,400 |
| 2025/06/20 | 814 | 821 | 804 | 804 | 365,300 |
| 2025/06/19 | 827 | 827 | 810 | 816 | 95,200 |
| 2025/06/18 | 810 | 830 | 810 | 825 | 151,200 |
| 2025/06/17 | 810 | 814 | 809 | 814 | 97,400 |
| 2025/06/16 | 820 | 822 | 809 | 810 | 100,900 |
| 2025/06/13 | 827 | 829 | 811 | 811 | 148,700 |
| 2025/06/12 | 841 | 847 | 833 | 838 | 95,900 |
| 2025/06/11 | 824 | 841 | 824 | 841 | 93,000 |
| 2025/06/10 | 823 | 836 | 821 | 822 | 101,300 |
| 2025/06/09 | 823 | 829 | 815 | 821 | 97,500 |
| 2025/06/06 | 817 | 824 | 816 | 817 | 65,600 |
| 2025/06/05 | 809 | 827 | 809 | 817 | 107,600 |
| 2025/06/04 | 816 | 821 | 811 | 813 | 140,800 |
| 2025/06/03 | 815 | 817 | 810 | 812 | 132,800 |
| 2025/06/02 | 832 | 837 | 816 | 819 | 105,700 |
| 2025/05/30 | 828 | 848 | 825 | 838 | 142,200 |
| 2025/05/29 | 833 | 844 | 830 | 835 | 224,100 |
| 2025/05/28 | 828 | 837 | 822 | 833 | 209,200 |
| 2025/05/27 | 810 | 820 | 805 | 819 | 138,500 |
| 2025/05/26 | 814 | 814 | 806 | 807 | 123,100 |
| 2025/05/23 | 810 | 813 | 804 | 805 | 152,800 |
| 2025/05/22 | 805 | 813 | 800 | 810 | 87,200 |
| 2025/05/21 | 812 | 818 | 810 | 810 | 79,700 |
| 2025/05/20 | 819 | 824 | 809 | 809 | 156,100 |
| 2025/05/19 | 833 | 836 | 815 | 816 | 130,600 |
| 2025/05/16 | 825 | 832 | 815 | 832 | 110,300 |
| 2025/05/15 | 815 | 830 | 815 | 827 | 86,600 |
| 2025/05/14 | 836 | 836 | 814 | 826 | 192,600 |
| 2025/05/13 | 837 | 852 | 827 | 835 | 255,200 |
| 2025/05/12 | 811 | 820 | 806 | 814 | 154,100 |
| 2025/05/09 | 818 | 818 | 802 | 806 | 248,200 |
| 2025/05/08 | 805 | 813 | 799 | 812 | 160,300 |
| 2025/05/07 | 833 | 836 | 810 | 810 | 372,200 |
| 2025/05/02 | 818 | 828 | 813 | 828 | 139,400 |
| 2025/05/01 | 813 | 825 | 813 | 817 | 125,200 |
| 2025/04/30 | 822 | 824 | 806 | 821 | 255,700 |
| 2025/04/28 | 833 | 839 | 823 | 831 | 453,500 |
| 2025/04/25 | 822 | 827 | 807 | 818 | 374,200 |
| 2025/04/24 | 809 | 821 | 799 | 807 | 851,800 |
| 2025/04/23 | 858 | 872 | 851 | 869 | 271,600 |
| 2025/04/22 | 830 | 847 | 830 | 836 | 136,500 |
| 2025/04/21 | 834 | 839 | 824 | 834 | 95,400 |
| 2025/04/18 | 814 | 834 | 813 | 834 | 110,400 |
| 2025/04/17 | 793 | 808 | 793 | 808 | 78,800 |