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
2017/12/29 2,351 2,393 2,304 2,328 319,200
2017/12/28 2,235 2,335 2,219 2,332 316,800
2017/12/27 2,212 2,236 2,204 2,236 71,200
2017/12/26 2,246 2,249 2,205 2,208 55,800
2017/12/25 2,226 2,247 2,209 2,246 116,100
2017/12/22 2,230 2,234 2,208 2,222 53,100
2017/12/21 2,216 2,232 2,188 2,229 84,900
2017/12/20 2,201 2,218 2,183 2,218 52,000
2017/12/19 2,227 2,247 2,190 2,202 131,600
2017/12/18 2,175 2,244 2,159 2,241 175,900
2017/12/15 2,160 2,178 2,130 2,147 90,200
2017/12/14 2,147 2,177 2,143 2,165 84,000
2017/12/13 2,170 2,173 2,122 2,125 122,700
2017/12/12 2,225 2,254 2,178 2,179 107,100
2017/12/11 2,213 2,218 2,186 2,210 91,000
2017/12/08 2,200 2,228 2,179 2,213 170,200
2017/12/07 2,172 2,217 2,172 2,200 180,200
2017/12/06 2,190 2,190 2,132 2,135 163,600
2017/12/05 2,218 2,218 2,187 2,206 136,100
2017/12/04 2,314 2,314 2,225 2,229 141,700
2017/12/01 2,275 2,297 2,246 2,269 97,000
2017/11/30 2,280 2,284 2,207 2,271 245,100
2017/11/29 2,347 2,367 2,284 2,296 138,600
2017/11/28 2,374 2,388 2,286 2,297 177,900
2017/11/27 2,361 2,372 2,326 2,363 123,700
2017/11/24 2,360 2,371 2,341 2,363 79,700
2017/11/22 2,393 2,401 2,370 2,380 117,300
2017/11/21 2,345 2,389 2,345 2,379 115,800
2017/11/20 2,355 2,381 2,336 2,345 121,900
2017/11/17 2,485 2,485 2,363 2,378 202,800
2017/11/16 2,306 2,381 2,280 2,369 237,800
2017/11/15 2,379 2,391 2,317 2,322 193,300
2017/11/14 2,418 2,441 2,393 2,393 158,700
2017/11/13 2,436 2,453 2,407 2,407 117,300
2017/11/10 2,418 2,480 2,403 2,442 120,200
2017/11/09 2,479 2,537 2,436 2,480 294,000
2017/11/08 2,431 2,480 2,423 2,475 197,100
2017/11/07 2,380 2,447 2,380 2,431 211,800
2017/11/06 2,460 2,498 2,388 2,393 251,700
2017/11/02 2,419 2,460 2,401 2,443 444,200
2017/11/01 2,380 2,439 2,368 2,401 324,000
2017/10/31 2,351 2,377 2,344 2,360 205,500
2017/10/30 2,372 2,377 2,312 2,343 278,000
2017/10/27 2,331 2,343 2,299 2,306 181,900
2017/10/26 2,342 2,372 2,307 2,331 330,200
2017/10/25 2,280 2,356 2,275 2,338 417,400
2017/10/24 2,245 2,278 2,182 2,257 444,400
2017/10/23 2,230 2,242 2,054 2,216 777,200
2017/10/20 2,194 2,194 2,137 2,181 244,700
2017/10/19 2,110 2,178 2,090 2,169 382,700
2017/10/18 2,156 2,159 2,085 2,097 490,800
2017/10/17 2,250 2,263 2,141 2,160 487,300
2017/10/16 2,300 2,309 2,247 2,252 163,300
2017/10/13 2,245 2,303 2,241 2,294 181,500
2017/10/12 2,291 2,327 2,242 2,243 305,400
2017/10/11 2,361 2,361 2,290 2,308 221,900
2017/10/10 2,302 2,363 2,296 2,355 265,400
2017/10/06 2,264 2,348 2,241 2,325 513,000
2017/10/05 2,200 2,328 2,200 2,263 889,100
2017/10/04 2,108 2,122 2,094 2,110 83,700
2017/10/03 2,109 2,116 2,092 2,105 108,500
2017/10/02 2,095 2,111 2,080 2,086 138,900
2017/09/29 2,090 2,095 2,071 2,088 60,300
2017/09/28 2,074 2,088 2,063 2,087 86,900
2017/09/27 2,050 2,064 2,022 2,061 52,400
2017/09/26 2,060 2,064 2,037 2,050 108,700
2017/09/25 2,040 2,072 2,037 2,068 90,600
2017/09/22 2,034 2,048 2,006 2,022 75,400
2017/09/21 2,064 2,069 2,033 2,040 102,800
2017/09/20 2,095 2,095 2,049 2,054 83,200
2017/09/19 2,059 2,098 2,054 2,087 222,100
2017/09/15 2,033 2,051 2,018 2,050 178,900
2017/09/14 2,044 2,045 2,018 2,031 101,800
2017/09/13 2,050 2,090 2,031 2,032 224,300
2017/09/12 2,050 2,055 2,027 2,049 136,700
2017/09/11 2,000 2,043 2,000 2,034 127,000
2017/09/08 1,935 1,965 1,935 1,963 128,700
2017/09/07 1,906 1,949 1,906 1,941 216,400
2017/09/06 1,875 1,918 1,869 1,895 229,300
2017/09/05 1,955 1,959 1,904 1,915 288,400
2017/09/04 2,008 2,008 1,952 1,962 233,600
2017/09/01 2,052 2,052 2,003 2,012 182,100
2017/08/31 2,022 2,076 2,022 2,049 229,000
2017/08/30 2,028 2,028 1,985 2,015 107,400
2017/08/29 1,990 2,013 1,967 2,013 143,600
2017/08/28 2,007 2,014 1,981 1,986 97,800
2017/08/25 2,006 2,014 1,980 2,010 99,900
2017/08/24 2,012 2,027 2,001 2,012 45,000
2017/08/23 2,037 2,050 2,007 2,014 108,500
2017/08/22 1,966 2,008 1,966 2,000 59,000
2017/08/21 1,999 1,999 1,966 1,978 63,600
2017/08/18 1,964 1,996 1,964 1,975 109,800
2017/08/17 2,045 2,045 2,002 2,003 136,200
2017/08/16 2,010 2,061 2,008 2,037 236,400
2017/08/15 1,975 2,012 1,972 2,003 234,500
2017/08/14 1,935 1,979 1,934 1,969 202,500
2017/08/10 1,989 2,005 1,948 1,967 181,400
2017/08/09 1,943 1,989 1,943 1,988 336,100
2017/08/08 1,942 1,970 1,926 1,933 151,000
2017/08/07 1,955 1,960 1,922 1,933 130,000
2017/08/04 1,922 1,942 1,922 1,936 153,300
2017/08/03 1,977 1,979 1,915 1,925 227,100
2017/08/02 1,888 1,985 1,888 1,979 374,600
2017/08/01 1,932 1,938 1,866 1,888 448,300
2017/07/31 1,985 1,996 1,944 1,949 293,900
2017/07/28 2,030 2,038 1,994 2,008 626,500
2017/07/27 2,058 2,060 1,965 1,978 809,000
2017/07/26 2,200 2,266 2,061 2,082 1,472,100
2017/07/25 2,344 2,397 2,326 2,363 421,700
2017/07/24 2,276 2,309 2,235 2,305 194,700
2017/07/21 2,285 2,305 2,267 2,291 168,200
2017/07/20 2,212 2,283 2,212 2,281 150,500
2017/07/19 2,237 2,237 2,204 2,210 110,900
2017/07/18 2,216 2,222 2,194 2,214 149,000
2017/07/14 2,255 2,259 2,212 2,233 155,600
2017/07/13 2,242 2,251 2,218 2,244 148,600
2017/07/12 2,234 2,236 2,201 2,215 112,400
2017/07/11 2,257 2,284 2,239 2,242 183,100
2017/07/10 2,269 2,274 2,223 2,258 169,300
2017/07/07 2,200 2,254 2,174 2,245 291,600
2017/07/06 2,102 2,217 2,082 2,215 492,300
2017/07/05 2,051 2,078 2,027 2,072 166,500
2017/07/04 2,100 2,112 2,052 2,057 162,200
2017/07/03 2,101 2,125 2,093 2,111 110,600
2017/06/30 2,037 2,081 2,020 2,081 267,600
2017/06/29 2,061 2,071 2,045 2,059 124,000
2017/06/28 2,121 2,135 2,058 2,060 204,600
2017/06/27 2,100 2,137 2,081 2,133 115,800
2017/06/26 2,062 2,094 2,056 2,090 77,300
2017/06/23 2,066 2,078 2,045 2,057 73,600
2017/06/22 2,083 2,090 2,053 2,053 68,400
2017/06/21 2,016 2,088 2,010 2,086 229,100
2017/06/20 1,986 2,037 1,983 2,033 176,300
2017/06/19 1,969 1,998 1,962 1,966 160,800
2017/06/16 1,953 2,001 1,953 1,989 232,400
2017/06/15 2,024 2,031 1,990 1,993 139,400
2017/06/14 2,068 2,069 2,024 2,044 177,700
2017/06/13 2,069 2,070 2,046 2,051 102,400
2017/06/12 2,107 2,108 2,062 2,076 144,100
2017/06/09 2,102 2,133 2,097 2,126 166,700
2017/06/08 2,104 2,123 2,092 2,109 158,300
2017/06/07 2,014 2,108 2,005 2,097 294,500
2017/06/06 2,018 2,027 1,988 2,014 157,500
2017/06/05 1,998 2,040 1,991 2,032 123,600
2017/06/02 1,967 2,018 1,955 2,009 236,400
2017/06/01 1,950 1,977 1,950 1,962 151,300
2017/05/31 1,947 1,961 1,917 1,950 294,900
2017/05/30 1,963 1,972 1,908 1,955 467,500
2017/05/29 1,980 1,999 1,952 1,976 170,500
2017/05/26 2,090 2,090 1,968 1,974 357,900
2017/05/25 2,032 2,106 2,032 2,097 613,600
2017/05/24 2,042 2,046 2,023 2,035 130,200
2017/05/23 2,015 2,028 2,006 2,017 164,400
2017/05/22 1,994 2,030 1,979 2,008 222,200
2017/05/19 2,010 2,029 1,997 2,011 192,600
2017/05/18 1,965 2,022 1,965 2,000 225,600
2017/05/17 2,045 2,047 2,021 2,038 149,100
2017/05/16 2,050 2,074 2,044 2,057 271,500
2017/05/15 1,990 2,038 1,983 2,034 273,700
2017/05/12 2,004 2,027 1,991 2,009 241,200
2017/05/11 2,028 2,058 2,008 2,028 382,800
2017/05/10 2,025 2,060 2,006 2,034 397,800
2017/05/09 2,025 2,044 1,991 1,999 452,700
2017/05/08 1,995 2,065 1,965 2,029 785,500
2017/05/02 1,870 1,975 1,870 1,961 868,400
2017/05/01 1,900 1,900 1,865 1,888 386,300
2017/04/28 1,887 1,905 1,869 1,890 513,100
2017/04/27 1,845 1,910 1,836 1,887 739,900
2017/04/26 1,770 1,868 1,770 1,848 1,009,700
2017/04/25 1,678 1,760 1,669 1,745 632,300
2017/04/24 1,669 1,733 1,625 1,718 796,100
2017/04/21 1,550 1,665 1,505 1,640 1,047,000
2017/04/20 1,520 1,550 1,503 1,541 335,900
2017/04/19 1,520 1,520 1,479 1,504 586,800
2017/04/18 1,426 1,449 1,400 1,409 107,900
2017/04/17 1,410 1,433 1,406 1,418 117,000
2017/04/14 1,373 1,418 1,350 1,390 94,100
2017/04/13 1,404 1,404 1,364 1,387 110,200
2017/04/12 1,381 1,422 1,380 1,414 163,300
2017/04/11 1,402 1,407 1,362 1,388 52,500
2017/04/10 1,404 1,414 1,392 1,407 42,400
2017/04/07 1,390 1,413 1,377 1,397 80,800
2017/04/06 1,407 1,415 1,373 1,380 75,600
2017/04/05 1,430 1,449 1,417 1,419 70,800
2017/04/04 1,448 1,452 1,418 1,433 73,100
2017/04/03 1,467 1,469 1,448 1,456 64,500
2017/03/31 1,528 1,528 1,466 1,467 89,800
2017/03/30 1,511 1,540 1,511 1,521 82,700
2017/03/29 1,521 1,533 1,499 1,510 90,700
2017/03/28 1,483 1,507 1,477 1,505 81,800
2017/03/27 1,481 1,490 1,462 1,468 60,500
2017/03/24 1,487 1,502 1,476 1,496 32,700
2017/03/23 1,489 1,494 1,481 1,484 69,700
2017/03/22 1,500 1,501 1,482 1,489 63,300
2017/03/21 1,531 1,548 1,525 1,527 83,800
2017/03/17 1,543 1,547 1,526 1,536 84,100
2017/03/16 1,508 1,549 1,508 1,549 72,800
2017/03/15 1,492 1,521 1,482 1,516 99,200
2017/03/14 1,518 1,519 1,499 1,510 48,800
2017/03/13 1,533 1,549 1,523 1,524 82,500
2017/03/10 1,501 1,539 1,501 1,530 172,600
2017/03/09 1,482 1,496 1,472 1,491 95,000
2017/03/08 1,493 1,494 1,472 1,483 143,600
2017/03/07 1,472 1,507 1,466 1,507 127,000
2017/03/06 1,481 1,484 1,458 1,465 91,500
2017/03/03 1,492 1,492 1,472 1,481 86,600
2017/03/02 1,514 1,523 1,485 1,492 128,400
2017/03/01 1,487 1,520 1,438 1,508 274,500
2017/02/28 1,431 1,484 1,431 1,457 295,000
2017/02/27 1,370 1,424 1,366 1,407 258,100
2017/02/24 1,332 1,368 1,324 1,365 70,500
2017/02/23 1,352 1,356 1,332 1,356 64,700
2017/02/22 1,362 1,362 1,339 1,355 75,400
2017/02/21 1,330 1,360 1,325 1,356 61,500
2017/02/20 1,340 1,340 1,323 1,331 43,500
2017/02/17 1,354 1,355 1,343 1,351 53,000
2017/02/16 1,367 1,367 1,348 1,358 54,600
2017/02/15 1,363 1,384 1,361 1,367 104,400
2017/02/14 1,338 1,363 1,338 1,355 95,300
2017/02/13 1,330 1,340 1,317 1,329 75,300
2017/02/10 1,330 1,339 1,316 1,328 72,700
2017/02/09 1,297 1,315 1,275 1,313 68,000
2017/02/08 1,284 1,303 1,283 1,297 72,600
2017/02/07 1,302 1,302 1,285 1,294 58,900
2017/02/06 1,305 1,310 1,282 1,308 63,000
2017/02/03 1,272 1,296 1,266 1,291 78,000
2017/02/02 1,315 1,315 1,263 1,267 65,000
2017/02/01 1,307 1,319 1,283 1,302 140,400
2017/01/31 1,300 1,345 1,300 1,324 137,900
2017/01/30 1,308 1,338 1,303 1,321 130,300
2017/01/27 1,289 1,320 1,271 1,303 154,000
2017/01/26 1,270 1,310 1,266 1,303 308,300
2017/01/25 1,235 1,240 1,200 1,210 120,500
2017/01/24 1,223 1,246 1,215 1,235 257,200
2017/01/23 1,166 1,182 1,161 1,175 56,300
2017/01/20 1,155 1,182 1,147 1,177 47,900
2017/01/19 1,143 1,158 1,140 1,155 57,400
2017/01/18 1,129 1,135 1,105 1,130 33,600
2017/01/17 1,145 1,145 1,119 1,129 38,300
2017/01/16 1,159 1,163 1,144 1,150 20,300
2017/01/13 1,185 1,185 1,150 1,168 60,700
2017/01/12 1,195 1,200 1,181 1,197 82,300
2017/01/11 1,180 1,191 1,177 1,189 61,400
2017/01/10 1,170 1,182 1,156 1,179 89,300
2017/01/06 1,150 1,165 1,135 1,159 47,100
2017/01/05 1,135 1,158 1,135 1,157 67,100
2017/01/04 1,128 1,134 1,123 1,131 69,300

このページの先頭へ