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
2018/12/28 1,280 1,319 1,279 1,294 178,700
2018/12/27 1,278 1,305 1,250 1,284 280,400
2018/12/26 1,183 1,213 1,180 1,206 221,600
2018/12/25 1,134 1,184 1,128 1,164 413,500
2018/12/21 1,257 1,276 1,220 1,242 386,700
2018/12/20 1,308 1,322 1,268 1,279 365,900
2018/12/19 1,326 1,353 1,307 1,338 272,800
2018/12/18 1,319 1,345 1,305 1,320 251,300
2018/12/17 1,350 1,379 1,333 1,346 397,400
2018/12/14 1,388 1,388 1,333 1,352 340,100
2018/12/13 1,364 1,399 1,338 1,397 364,000
2018/12/12 1,348 1,392 1,348 1,365 190,400
2018/12/11 1,377 1,390 1,320 1,336 214,700
2018/12/10 1,369 1,377 1,344 1,363 215,400
2018/12/07 1,450 1,457 1,390 1,408 370,200
2018/12/06 1,484 1,484 1,431 1,452 270,300
2018/12/05 1,502 1,527 1,492 1,500 153,600
2018/12/04 1,603 1,603 1,542 1,542 175,600
2018/12/03 1,547 1,617 1,535 1,594 370,100
2018/11/30 1,543 1,556 1,527 1,527 262,900
2018/11/29 1,541 1,577 1,528 1,537 313,700
2018/11/28 1,485 1,531 1,478 1,524 371,500
2018/11/27 1,486 1,497 1,460 1,471 184,000
2018/11/26 1,476 1,486 1,447 1,480 200,500
2018/11/22 1,476 1,496 1,453 1,476 215,300
2018/11/21 1,439 1,479 1,423 1,466 212,100
2018/11/20 1,478 1,483 1,454 1,469 146,800
2018/11/19 1,493 1,526 1,469 1,503 347,900
2018/11/16 1,542 1,574 1,481 1,489 387,400
2018/11/15 1,532 1,561 1,522 1,546 241,200
2018/11/14 1,535 1,558 1,522 1,542 245,200
2018/11/13 1,516 1,559 1,495 1,549 348,400
2018/11/12 1,656 1,656 1,583 1,596 378,500
2018/11/09 1,673 1,684 1,647 1,657 153,200
2018/11/08 1,698 1,717 1,670 1,672 219,000
2018/11/07 1,682 1,716 1,658 1,668 264,400
2018/11/06 1,687 1,693 1,660 1,677 175,600
2018/11/05 1,654 1,697 1,652 1,678 334,000
2018/11/02 1,598 1,668 1,583 1,666 437,200
2018/11/01 1,566 1,612 1,549 1,588 592,100
2018/10/31 1,503 1,556 1,491 1,556 740,200
2018/10/30 1,428 1,490 1,421 1,473 975,600
2018/10/29 1,480 1,489 1,430 1,440 412,400
2018/10/26 1,517 1,549 1,453 1,470 578,600
2018/10/25 1,583 1,588 1,501 1,507 381,100
2018/10/24 1,635 1,679 1,597 1,633 840,800
2018/10/23 1,650 1,666 1,584 1,587 545,800
2018/10/22 1,580 1,681 1,555 1,663 993,900
2018/10/19 1,630 1,668 1,602 1,660 398,700
2018/10/18 1,680 1,700 1,646 1,651 360,800
2018/10/17 1,662 1,708 1,651 1,674 632,300
2018/10/16 1,599 1,646 1,594 1,630 492,400
2018/10/15 1,587 1,637 1,579 1,589 407,800
2018/10/12 1,526 1,607 1,526 1,604 517,100
2018/10/11 1,523 1,567 1,499 1,556 582,700
2018/10/10 1,637 1,675 1,615 1,653 598,800
2018/10/09 1,713 1,714 1,625 1,640 749,100
2018/10/05 1,755 1,792 1,736 1,762 503,000
2018/10/04 1,875 1,887 1,747 1,765 1,321,000
2018/10/03 1,974 2,005 1,942 1,942 300,000
2018/10/02 1,980 2,000 1,955 1,974 411,600
2018/10/01 1,961 1,994 1,947 1,975 207,300
2018/09/28 1,956 1,984 1,923 1,961 413,500
2018/09/27 2,015 2,037 1,940 1,941 540,800
2018/09/26 2,041 2,090 2,017 2,043 362,500
2018/09/25 2,044 2,072 2,012 2,046 259,200
2018/09/21 2,005 2,047 1,998 2,034 256,400
2018/09/20 2,006 2,029 1,980 1,995 223,100
2018/09/19 1,998 2,012 1,979 1,996 261,800
2018/09/18 1,972 1,973 1,938 1,966 215,700
2018/09/14 1,928 2,013 1,909 1,997 406,900
2018/09/13 1,902 1,937 1,880 1,901 266,000
2018/09/12 2,000 2,000 1,908 1,920 236,000
2018/09/11 1,999 2,017 1,992 1,999 161,100
2018/09/10 2,000 2,022 1,983 1,988 185,100
2018/09/07 2,030 2,030 1,992 2,002 250,500
2018/09/06 2,101 2,102 2,030 2,057 229,400
2018/09/05 2,138 2,161 2,107 2,121 138,500
2018/09/04 2,136 2,157 2,131 2,144 158,500
2018/09/03 2,209 2,209 2,105 2,124 293,700
2018/08/31 2,210 2,242 2,188 2,229 218,800
2018/08/30 2,253 2,268 2,180 2,207 272,900
2018/08/29 2,188 2,260 2,183 2,241 341,000
2018/08/28 2,143 2,192 2,117 2,163 438,700
2018/08/27 2,100 2,187 2,100 2,184 192,100
2018/08/24 2,095 2,095 2,047 2,080 125,800
2018/08/23 2,076 2,101 2,066 2,093 117,400
2018/08/22 2,030 2,098 2,020 2,082 179,000
2018/08/21 2,050 2,064 2,016 2,040 302,900
2018/08/20 2,110 2,116 2,078 2,081 162,600
2018/08/17 2,111 2,135 2,066 2,103 444,400
2018/08/16 2,143 2,164 2,093 2,117 298,500
2018/08/15 2,256 2,260 2,180 2,187 189,300
2018/08/14 2,233 2,260 2,222 2,253 118,200
2018/08/13 2,289 2,309 2,204 2,211 218,100
2018/08/10 2,353 2,365 2,281 2,288 180,700
2018/08/09 2,392 2,403 2,350 2,375 133,900
2018/08/08 2,406 2,432 2,353 2,365 256,500
2018/08/07 2,351 2,409 2,316 2,406 237,400
2018/08/06 2,457 2,457 2,351 2,364 327,800
2018/08/03 2,420 2,484 2,417 2,468 372,000
2018/08/02 2,450 2,450 2,398 2,401 204,900
2018/08/01 2,447 2,447 2,344 2,429 558,700
2018/07/31 2,547 2,547 2,426 2,442 597,200
2018/07/30 2,559 2,594 2,542 2,573 281,500
2018/07/27 2,630 2,658 2,553 2,567 455,100
2018/07/26 2,710 2,730 2,632 2,641 570,400
2018/07/25 2,560 2,679 2,528 2,660 750,300
2018/07/24 2,555 2,584 2,439 2,571 2,079,800
2018/07/23 2,768 2,880 2,758 2,855 412,300
2018/07/20 2,830 2,860 2,770 2,798 212,800
2018/07/19 2,831 2,870 2,818 2,841 182,500
2018/07/18 2,820 2,858 2,811 2,811 237,700
2018/07/17 2,833 2,850 2,792 2,804 200,600
2018/07/13 2,849 2,889 2,836 2,836 136,500
2018/07/12 2,840 2,845 2,799 2,827 158,500
2018/07/11 2,860 2,867 2,792 2,841 170,400
2018/07/10 2,854 2,938 2,827 2,892 360,200
2018/07/09 2,789 2,863 2,764 2,857 306,400
2018/07/06 2,720 2,764 2,719 2,759 263,400
2018/07/05 2,707 2,751 2,688 2,700 172,400
2018/07/04 2,773 2,805 2,682 2,704 268,700
2018/07/03 2,766 2,834 2,737 2,799 208,100
2018/07/02 2,790 2,855 2,754 2,763 270,700
2018/06/29 2,785 2,816 2,738 2,781 230,600
2018/06/28 2,745 2,789 2,734 2,785 219,700
2018/06/27 2,728 2,770 2,708 2,761 290,700
2018/06/26 2,619 2,716 2,615 2,715 226,700
2018/06/25 2,664 2,677 2,630 2,638 164,000
2018/06/22 2,565 2,664 2,538 2,662 298,700
2018/06/21 2,630 2,659 2,593 2,595 198,200
2018/06/20 2,550 2,611 2,504 2,606 241,300
2018/06/19 2,635 2,642 2,560 2,562 206,100
2018/06/18 2,650 2,730 2,621 2,648 373,700
2018/06/15 2,580 2,695 2,580 2,675 592,700
2018/06/14 2,491 2,578 2,489 2,550 419,900
2018/06/13 2,457 2,493 2,433 2,491 184,500
2018/06/12 2,476 2,515 2,446 2,474 275,400
2018/06/11 2,450 2,485 2,439 2,476 321,200
2018/06/08 2,409 2,465 2,404 2,444 326,200
2018/06/07 2,340 2,442 2,340 2,421 351,500
2018/06/06 2,286 2,345 2,251 2,327 155,800
2018/06/05 2,302 2,326 2,275 2,286 112,100
2018/06/04 2,232 2,315 2,231 2,290 193,400
2018/06/01 2,277 2,306 2,265 2,282 161,900
2018/05/31 2,287 2,325 2,281 2,281 369,300
2018/05/30 2,256 2,297 2,255 2,266 142,500
2018/05/29 2,355 2,358 2,286 2,301 137,400
2018/05/28 2,348 2,391 2,348 2,360 74,300
2018/05/25 2,339 2,398 2,339 2,358 141,200
2018/05/24 2,396 2,396 2,338 2,357 175,600
2018/05/23 2,410 2,445 2,386 2,401 286,500
2018/05/22 2,426 2,427 2,391 2,406 240,300
2018/05/21 2,394 2,418 2,386 2,412 188,900
2018/05/18 2,399 2,413 2,387 2,397 171,600
2018/05/17 2,402 2,423 2,382 2,399 131,500
2018/05/16 2,399 2,430 2,380 2,418 317,600
2018/05/15 2,475 2,478 2,407 2,412 289,000
2018/05/14 2,439 2,490 2,433 2,487 238,200
2018/05/11 2,415 2,494 2,391 2,442 479,200
2018/05/10 2,370 2,446 2,370 2,435 532,500
2018/05/09 2,283 2,358 2,280 2,351 382,600
2018/05/08 2,262 2,319 2,234 2,304 367,400
2018/05/07 2,270 2,272 2,231 2,241 208,700
2018/05/02 2,280 2,340 2,235 2,272 664,000
2018/05/01 2,373 2,373 2,206 2,230 780,100
2018/04/27 2,255 2,406 2,220 2,400 1,111,200
2018/04/26 2,240 2,252 2,151 2,233 1,086,100
2018/04/25 2,373 2,373 2,200 2,239 1,555,200
2018/04/24 2,313 2,485 2,310 2,434 1,720,000
2018/04/23 2,176 2,288 2,141 2,284 759,100
2018/04/20 2,146 2,230 2,056 2,184 1,770,800
2018/04/19 2,420 2,470 2,403 2,446 405,900
2018/04/18 2,308 2,413 2,303 2,388 647,900
2018/04/17 2,267 2,315 2,253 2,272 371,600
2018/04/16 2,200 2,261 2,193 2,250 376,700
2018/04/13 2,117 2,203 2,111 2,191 246,600
2018/04/12 2,138 2,138 2,086 2,099 147,200
2018/04/11 2,151 2,152 2,113 2,138 136,800
2018/04/10 2,120 2,138 2,075 2,132 93,700
2018/04/09 2,111 2,128 2,078 2,120 127,600
2018/04/06 2,155 2,171 2,121 2,142 85,600
2018/04/05 2,170 2,170 2,132 2,153 71,700
2018/04/04 2,185 2,189 2,142 2,155 77,900
2018/04/03 2,175 2,189 2,151 2,172 104,100
2018/04/02 2,200 2,233 2,188 2,211 54,900
2018/03/30 2,174 2,229 2,164 2,200 124,300
2018/03/29 2,176 2,185 2,149 2,168 130,200
2018/03/28 2,134 2,158 2,116 2,152 100,000
2018/03/27 2,152 2,199 2,140 2,191 125,900
2018/03/26 2,081 2,108 2,020 2,107 198,400
2018/03/23 2,161 2,192 2,125 2,131 133,000
2018/03/22 2,283 2,286 2,240 2,261 70,500
2018/03/20 2,249 2,267 2,232 2,259 67,400
2018/03/19 2,292 2,326 2,274 2,299 147,000
2018/03/16 2,372 2,372 2,295 2,305 163,400
2018/03/15 2,336 2,385 2,316 2,375 243,400
2018/03/14 2,300 2,353 2,292 2,336 188,200
2018/03/13 2,271 2,337 2,258 2,326 177,700
2018/03/12 2,228 2,271 2,206 2,269 151,200
2018/03/09 2,200 2,218 2,165 2,187 153,000
2018/03/08 2,195 2,198 2,146 2,158 129,100
2018/03/07 2,202 2,202 2,141 2,163 155,000
2018/03/06 2,199 2,253 2,192 2,224 160,500
2018/03/05 2,188 2,207 2,132 2,139 243,800
2018/03/02 2,212 2,257 2,198 2,229 183,100
2018/03/01 2,298 2,311 2,250 2,270 127,600
2018/02/28 2,300 2,349 2,284 2,315 163,300
2018/02/27 2,342 2,352 2,306 2,330 167,900
2018/02/26 2,291 2,296 2,264 2,274 211,100
2018/02/23 2,273 2,280 2,242 2,275 254,100
2018/02/22 2,297 2,299 2,241 2,298 182,200
2018/02/21 2,324 2,356 2,294 2,328 149,900
2018/02/20 2,355 2,355 2,293 2,326 176,100
2018/02/19 2,270 2,355 2,262 2,355 300,500
2018/02/16 2,222 2,258 2,204 2,241 156,100
2018/02/15 2,187 2,243 2,156 2,208 182,300
2018/02/14 2,230 2,243 2,122 2,156 240,000
2018/02/13 2,341 2,342 2,250 2,254 247,000
2018/02/09 2,245 2,301 2,215 2,276 241,100
2018/02/08 2,400 2,439 2,361 2,367 245,300
2018/02/07 2,495 2,515 2,367 2,371 407,300
2018/02/06 2,233 2,334 2,213 2,303 419,400
2018/02/05 2,550 2,613 2,531 2,533 264,700
2018/02/02 2,623 2,637 2,562 2,619 216,000
2018/02/01 2,657 2,688 2,622 2,635 246,500
2018/01/31 2,770 2,784 2,638 2,644 497,900
2018/01/30 2,887 2,950 2,795 2,804 487,700
2018/01/29 2,765 2,930 2,708 2,859 1,017,500
2018/01/26 2,700 2,820 2,660 2,715 1,281,900
2018/01/25 2,465 2,465 2,432 2,461 182,800
2018/01/24 2,475 2,497 2,455 2,482 179,700
2018/01/23 2,500 2,522 2,469 2,492 181,500
2018/01/22 2,448 2,499 2,441 2,482 342,000
2018/01/19 2,401 2,465 2,401 2,440 221,200
2018/01/18 2,394 2,457 2,376 2,378 237,100
2018/01/17 2,390 2,397 2,358 2,358 138,300
2018/01/16 2,361 2,400 2,344 2,397 109,400
2018/01/15 2,386 2,386 2,340 2,368 109,300
2018/01/12 2,355 2,411 2,355 2,366 160,300
2018/01/11 2,338 2,360 2,310 2,355 98,100
2018/01/10 2,364 2,365 2,345 2,359 73,100
2018/01/09 2,374 2,374 2,345 2,364 90,300
2018/01/05 2,361 2,374 2,348 2,374 80,300
2018/01/04 2,365 2,369 2,323 2,350 126,400

このページの先頭へ