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
2019/12/30 1,349 1,369 1,343 1,367 103,300
2019/12/27 1,377 1,385 1,369 1,379 110,300
2019/12/26 1,347 1,372 1,347 1,371 119,300
2019/12/25 1,368 1,368 1,342 1,352 109,800
2019/12/24 1,379 1,379 1,359 1,367 108,400
2019/12/23 1,397 1,397 1,361 1,374 159,500
2019/12/20 1,422 1,427 1,400 1,405 121,600
2019/12/19 1,414 1,425 1,405 1,418 123,700
2019/12/18 1,448 1,448 1,406 1,414 152,100
2019/12/17 1,472 1,472 1,439 1,449 113,600
2019/12/16 1,495 1,495 1,460 1,464 86,900
2019/12/13 1,500 1,511 1,474 1,484 201,100
2019/12/12 1,469 1,506 1,459 1,461 166,300
2019/12/11 1,465 1,476 1,440 1,450 262,800
2019/12/10 1,481 1,481 1,455 1,458 156,700
2019/12/09 1,500 1,500 1,467 1,484 164,200
2019/12/06 1,510 1,518 1,481 1,487 149,700
2019/12/05 1,451 1,502 1,444 1,499 295,800
2019/12/04 1,423 1,443 1,405 1,439 142,600
2019/12/03 1,401 1,454 1,390 1,453 277,600
2019/12/02 1,416 1,460 1,414 1,440 186,100
2019/11/29 1,422 1,424 1,397 1,413 125,100
2019/11/28 1,422 1,435 1,410 1,421 127,200
2019/11/27 1,397 1,412 1,389 1,411 67,200
2019/11/26 1,400 1,419 1,384 1,389 108,800
2019/11/25 1,379 1,392 1,376 1,383 80,400
2019/11/22 1,356 1,384 1,356 1,374 70,600
2019/11/21 1,380 1,387 1,345 1,368 137,000
2019/11/20 1,397 1,420 1,394 1,395 83,900
2019/11/19 1,417 1,423 1,396 1,409 148,800
2019/11/18 1,427 1,440 1,422 1,428 120,900
2019/11/15 1,406 1,427 1,395 1,423 136,900
2019/11/14 1,438 1,440 1,404 1,405 133,500
2019/11/13 1,467 1,470 1,440 1,443 149,900
2019/11/12 1,450 1,470 1,435 1,469 248,100
2019/11/11 1,470 1,479 1,451 1,455 118,600
2019/11/08 1,449 1,471 1,436 1,456 275,900
2019/11/07 1,432 1,433 1,398 1,419 175,200
2019/11/06 1,416 1,438 1,402 1,437 242,700
2019/11/05 1,380 1,414 1,374 1,402 274,100
2019/11/01 1,358 1,384 1,354 1,377 123,400
2019/10/31 1,395 1,397 1,346 1,373 302,700
2019/10/30 1,404 1,410 1,395 1,401 157,900
2019/10/29 1,431 1,438 1,403 1,408 296,900
2019/10/28 1,398 1,424 1,391 1,414 356,400
2019/10/25 1,373 1,398 1,373 1,378 323,700
2019/10/24 1,369 1,378 1,345 1,346 130,900
2019/10/23 1,349 1,374 1,344 1,368 306,300
2019/10/21 1,377 1,440 1,333 1,356 630,000
2019/10/18 1,424 1,440 1,407 1,407 236,700
2019/10/17 1,390 1,405 1,370 1,394 171,400
2019/10/16 1,420 1,429 1,395 1,399 149,800
2019/10/15 1,386 1,401 1,382 1,399 199,200
2019/10/11 1,345 1,360 1,329 1,358 205,400
2019/10/10 1,336 1,346 1,318 1,339 117,300
2019/10/09 1,327 1,342 1,316 1,341 122,500
2019/10/08 1,324 1,345 1,318 1,341 101,100
2019/10/07 1,338 1,344 1,307 1,318 154,400
2019/10/04 1,328 1,338 1,318 1,333 143,700
2019/10/03 1,325 1,335 1,321 1,326 126,300
2019/10/02 1,324 1,355 1,320 1,352 148,100
2019/10/01 1,340 1,373 1,340 1,354 155,900
2019/09/30 1,320 1,329 1,304 1,328 143,900
2019/09/27 1,331 1,331 1,313 1,331 159,300
2019/09/26 1,365 1,379 1,351 1,357 142,200
2019/09/25 1,345 1,353 1,331 1,344 70,100
2019/09/24 1,347 1,368 1,324 1,352 147,800
2019/09/20 1,380 1,380 1,347 1,361 134,000
2019/09/19 1,363 1,389 1,353 1,355 139,500
2019/09/18 1,380 1,384 1,352 1,359 110,000
2019/09/17 1,343 1,368 1,327 1,357 161,700
2019/09/13 1,381 1,382 1,348 1,359 191,100
2019/09/12 1,380 1,383 1,353 1,369 246,600
2019/09/11 1,323 1,376 1,323 1,369 307,000
2019/09/10 1,283 1,315 1,283 1,312 197,500
2019/09/09 1,267 1,272 1,245 1,271 99,400
2019/09/06 1,250 1,264 1,238 1,261 141,700
2019/09/05 1,199 1,247 1,198 1,239 296,700
2019/09/04 1,200 1,200 1,178 1,185 223,200
2019/09/03 1,214 1,219 1,199 1,211 196,200
2019/09/02 1,207 1,224 1,198 1,221 156,200
2019/08/30 1,185 1,222 1,177 1,221 180,700
2019/08/29 1,165 1,167 1,142 1,164 203,700
2019/08/28 1,176 1,181 1,168 1,177 137,600
2019/08/27 1,194 1,197 1,175 1,177 252,200
2019/08/26 1,183 1,201 1,179 1,191 197,200
2019/08/23 1,236 1,244 1,226 1,236 100,900
2019/08/22 1,263 1,266 1,242 1,249 90,500
2019/08/21 1,244 1,255 1,238 1,252 205,300
2019/08/20 1,259 1,275 1,253 1,270 127,500
2019/08/19 1,247 1,272 1,244 1,244 162,000
2019/08/16 1,226 1,237 1,221 1,221 204,900
2019/08/15 1,199 1,240 1,182 1,238 173,700
2019/08/14 1,258 1,261 1,237 1,241 127,400
2019/08/13 1,205 1,236 1,202 1,228 158,700
2019/08/09 1,239 1,260 1,225 1,229 218,700
2019/08/08 1,212 1,240 1,204 1,222 314,400
2019/08/07 1,194 1,231 1,179 1,221 387,400
2019/08/06 1,130 1,190 1,111 1,186 267,700
2019/08/05 1,208 1,214 1,160 1,183 314,000
2019/08/02 1,285 1,293 1,238 1,244 370,600
2019/08/01 1,315 1,341 1,306 1,315 227,200
2019/07/31 1,325 1,347 1,316 1,325 332,100
2019/07/30 1,321 1,354 1,316 1,341 307,000
2019/07/29 1,338 1,340 1,308 1,328 257,800
2019/07/26 1,377 1,378 1,323 1,342 389,100
2019/07/25 1,404 1,427 1,394 1,396 348,900
2019/07/24 1,375 1,435 1,341 1,390 850,700
2019/07/23 1,400 1,432 1,400 1,405 249,400
2019/07/22 1,350 1,399 1,337 1,384 418,600
2019/07/19 1,291 1,362 1,283 1,350 550,100
2019/07/18 1,331 1,340 1,301 1,304 311,700
2019/07/17 1,377 1,378 1,348 1,349 259,700
2019/07/16 1,385 1,402 1,378 1,382 129,400
2019/07/12 1,403 1,408 1,375 1,378 214,100
2019/07/11 1,390 1,419 1,389 1,408 116,900
2019/07/10 1,365 1,388 1,357 1,379 143,800
2019/07/09 1,398 1,402 1,366 1,382 199,200
2019/07/08 1,421 1,422 1,406 1,414 84,000
2019/07/05 1,412 1,421 1,398 1,420 152,500
2019/07/04 1,427 1,427 1,412 1,426 95,700
2019/07/03 1,441 1,447 1,395 1,415 306,600
2019/07/02 1,457 1,466 1,429 1,461 141,500
2019/07/01 1,439 1,463 1,432 1,462 260,200
2019/06/28 1,388 1,403 1,377 1,395 182,000
2019/06/27 1,339 1,396 1,338 1,391 212,500
2019/06/26 1,313 1,352 1,308 1,327 132,400
2019/06/25 1,333 1,359 1,320 1,332 193,900
2019/06/24 1,373 1,373 1,338 1,351 255,600
2019/06/21 1,334 1,395 1,331 1,383 525,500
2019/06/20 1,334 1,344 1,305 1,333 192,900
2019/06/19 1,294 1,327 1,290 1,312 230,200
2019/06/18 1,277 1,293 1,261 1,265 112,600
2019/06/17 1,289 1,289 1,260 1,280 175,700
2019/06/14 1,314 1,319 1,294 1,310 142,400
2019/06/13 1,318 1,325 1,291 1,313 167,300
2019/06/12 1,345 1,362 1,334 1,337 137,700
2019/06/11 1,314 1,358 1,309 1,350 244,300
2019/06/10 1,307 1,321 1,296 1,309 129,800
2019/06/07 1,288 1,309 1,273 1,280 189,200
2019/06/06 1,300 1,304 1,258 1,258 157,300
2019/06/05 1,297 1,322 1,283 1,309 272,700
2019/06/04 1,205 1,263 1,205 1,253 334,400
2019/06/03 1,231 1,239 1,194 1,198 279,300
2019/05/31 1,267 1,296 1,261 1,261 641,500
2019/05/30 1,205 1,256 1,200 1,250 323,700
2019/05/29 1,210 1,224 1,189 1,218 264,500
2019/05/28 1,191 1,237 1,191 1,236 300,100
2019/05/27 1,188 1,202 1,179 1,190 145,900
2019/05/24 1,169 1,188 1,153 1,185 283,800
2019/05/23 1,196 1,208 1,179 1,186 416,100
2019/05/22 1,203 1,233 1,199 1,201 472,100
2019/05/21 1,200 1,208 1,169 1,180 789,800
2019/05/20 1,264 1,269 1,214 1,220 219,200
2019/05/17 1,276 1,280 1,257 1,273 236,900
2019/05/16 1,305 1,309 1,248 1,256 211,200
2019/05/15 1,300 1,303 1,282 1,302 188,200
2019/05/14 1,270 1,305 1,262 1,298 301,800
2019/05/13 1,341 1,349 1,295 1,300 374,600
2019/05/10 1,321 1,359 1,310 1,322 506,200
2019/05/09 1,363 1,371 1,323 1,334 507,000
2019/05/08 1,393 1,396 1,350 1,381 664,700
2019/05/07 1,501 1,506 1,426 1,441 395,300
2019/04/26 1,541 1,541 1,477 1,528 437,700
2019/04/25 1,529 1,552 1,507 1,548 545,400
2019/04/24 1,600 1,602 1,533 1,534 745,200
2019/04/23 1,635 1,644 1,561 1,592 962,400
2019/04/22 1,713 1,741 1,614 1,643 1,388,100
2019/04/19 1,755 1,812 1,755 1,793 484,500
2019/04/18 1,787 1,808 1,737 1,741 620,300
2019/04/17 1,722 1,793 1,721 1,754 545,700
2019/04/16 1,679 1,732 1,670 1,702 397,800
2019/04/15 1,654 1,689 1,638 1,677 338,300
2019/04/12 1,647 1,648 1,618 1,630 113,600
2019/04/11 1,635 1,650 1,624 1,638 186,300
2019/04/10 1,607 1,639 1,591 1,633 260,500
2019/04/09 1,616 1,633 1,599 1,630 184,100
2019/04/08 1,650 1,650 1,608 1,616 275,200
2019/04/05 1,580 1,625 1,578 1,623 254,000
2019/04/04 1,589 1,637 1,578 1,580 394,200
2019/04/03 1,554 1,589 1,550 1,581 464,800
2019/04/02 1,556 1,572 1,538 1,546 329,300
2019/04/01 1,530 1,561 1,520 1,546 265,500
2019/03/29 1,495 1,505 1,477 1,489 179,500
2019/03/28 1,506 1,506 1,454 1,470 259,900
2019/03/27 1,521 1,542 1,507 1,513 175,000
2019/03/26 1,516 1,546 1,504 1,537 280,700
2019/03/25 1,518 1,520 1,482 1,506 263,300
2019/03/22 1,540 1,556 1,530 1,552 224,900
2019/03/20 1,524 1,531 1,512 1,529 94,500
2019/03/19 1,501 1,531 1,486 1,523 170,300
2019/03/18 1,526 1,532 1,492 1,496 333,500
2019/03/15 1,495 1,525 1,495 1,516 157,200
2019/03/14 1,517 1,527 1,494 1,505 141,600
2019/03/13 1,519 1,543 1,508 1,512 118,500
2019/03/12 1,526 1,557 1,513 1,534 234,800
2019/03/11 1,526 1,526 1,487 1,510 166,100
2019/03/08 1,543 1,560 1,503 1,517 256,800
2019/03/07 1,626 1,626 1,568 1,583 336,500
2019/03/06 1,636 1,652 1,628 1,639 191,000
2019/03/05 1,642 1,663 1,632 1,645 221,400
2019/03/04 1,638 1,685 1,632 1,637 309,600
2019/03/01 1,584 1,620 1,584 1,606 269,100
2019/02/28 1,614 1,614 1,580 1,583 189,800
2019/02/27 1,632 1,640 1,599 1,611 222,300
2019/02/26 1,637 1,638 1,609 1,632 172,100
2019/02/25 1,623 1,640 1,608 1,625 250,000
2019/02/22 1,604 1,625 1,587 1,622 214,200
2019/02/21 1,598 1,620 1,576 1,614 266,800
2019/02/20 1,622 1,622 1,564 1,585 244,400
2019/02/19 1,623 1,634 1,600 1,616 142,500
2019/02/18 1,611 1,644 1,600 1,632 281,100
2019/02/15 1,617 1,641 1,584 1,591 307,400
2019/02/14 1,639 1,658 1,626 1,652 255,600
2019/02/13 1,630 1,644 1,605 1,639 322,800
2019/02/12 1,580 1,634 1,568 1,630 500,000
2019/02/08 1,558 1,574 1,529 1,542 274,500
2019/02/07 1,570 1,597 1,563 1,588 263,200
2019/02/06 1,605 1,613 1,573 1,594 243,600
2019/02/05 1,620 1,628 1,586 1,593 373,900
2019/02/04 1,560 1,616 1,544 1,615 545,500
2019/02/01 1,555 1,586 1,531 1,538 528,700
2019/01/31 1,520 1,559 1,501 1,549 435,500
2019/01/30 1,482 1,517 1,463 1,506 681,300
2019/01/29 1,465 1,512 1,416 1,497 1,003,000
2019/01/28 1,480 1,559 1,479 1,500 1,054,000
2019/01/25 1,402 1,485 1,396 1,480 824,900
2019/01/24 1,361 1,445 1,347 1,412 1,086,900
2019/01/23 1,317 1,351 1,303 1,327 148,100
2019/01/22 1,399 1,399 1,335 1,339 202,000
2019/01/21 1,360 1,419 1,360 1,383 404,000
2019/01/18 1,315 1,363 1,292 1,346 278,300
2019/01/17 1,325 1,368 1,318 1,325 275,800
2019/01/16 1,345 1,352 1,311 1,322 158,300
2019/01/15 1,317 1,363 1,308 1,359 158,200
2019/01/11 1,338 1,365 1,333 1,340 181,600
2019/01/10 1,310 1,323 1,290 1,316 151,500
2019/01/09 1,364 1,364 1,326 1,331 183,900
2019/01/08 1,296 1,370 1,284 1,353 300,500
2019/01/07 1,300 1,319 1,289 1,291 228,200
2019/01/04 1,264 1,264 1,192 1,240 232,100

このページの先頭へ