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
2020/12/30 1,495 1,495 1,469 1,475 58,500
2020/12/29 1,460 1,493 1,450 1,493 85,000
2020/12/28 1,484 1,486 1,429 1,454 93,700
2020/12/25 1,454 1,477 1,454 1,477 91,100
2020/12/24 1,414 1,468 1,408 1,446 125,000
2020/12/23 1,430 1,458 1,410 1,458 123,900
2020/12/22 1,476 1,476 1,430 1,437 87,800
2020/12/21 1,491 1,500 1,472 1,487 58,400
2020/12/18 1,502 1,510 1,482 1,493 102,500
2020/12/17 1,540 1,548 1,512 1,517 71,900
2020/12/16 1,555 1,582 1,537 1,540 112,300
2020/12/15 1,514 1,538 1,507 1,520 70,300
2020/12/14 1,530 1,557 1,526 1,529 81,700
2020/12/11 1,514 1,547 1,514 1,540 151,200
2020/12/10 1,557 1,566 1,510 1,513 130,000
2020/12/09 1,499 1,574 1,497 1,568 242,000
2020/12/08 1,465 1,495 1,434 1,489 77,600
2020/12/07 1,545 1,556 1,481 1,483 175,400
2020/12/04 1,477 1,531 1,461 1,528 274,400
2020/12/03 1,437 1,470 1,425 1,465 68,100
2020/12/02 1,461 1,475 1,433 1,437 99,700
2020/12/01 1,410 1,456 1,401 1,452 88,400
2020/11/30 1,476 1,485 1,426 1,431 156,100
2020/11/27 1,482 1,499 1,478 1,478 159,900
2020/11/26 1,421 1,502 1,421 1,489 210,300
2020/11/25 1,455 1,467 1,420 1,423 173,100
2020/11/24 1,402 1,461 1,397 1,455 294,000
2020/11/20 1,332 1,384 1,316 1,381 188,900
2020/11/19 1,356 1,356 1,311 1,319 153,500
2020/11/18 1,378 1,387 1,368 1,368 84,600
2020/11/17 1,380 1,386 1,359 1,379 167,300
2020/11/16 1,375 1,402 1,368 1,396 186,400
2020/11/13 1,350 1,357 1,336 1,357 108,600
2020/11/12 1,370 1,399 1,360 1,369 159,100
2020/11/11 1,342 1,389 1,342 1,384 221,200
2020/11/10 1,354 1,372 1,329 1,335 199,100
2020/11/09 1,300 1,329 1,299 1,326 142,500
2020/11/06 1,269 1,298 1,254 1,292 140,300
2020/11/05 1,253 1,273 1,230 1,270 183,500
2020/11/04 1,289 1,289 1,256 1,269 132,300
2020/11/02 1,279 1,300 1,263 1,272 196,600
2020/10/30 1,332 1,332 1,286 1,289 163,900
2020/10/29 1,334 1,345 1,313 1,345 135,900
2020/10/28 1,328 1,367 1,318 1,364 210,700
2020/10/27 1,340 1,356 1,308 1,354 147,900
2020/10/26 1,348 1,367 1,324 1,334 170,400
2020/10/23 1,337 1,377 1,328 1,353 296,100
2020/10/22 1,360 1,395 1,289 1,320 410,700
2020/10/21 1,282 1,330 1,279 1,306 447,800
2020/10/20 1,229 1,242 1,211 1,222 212,700
2020/10/19 1,208 1,255 1,205 1,232 358,000
2020/10/16 1,140 1,165 1,139 1,155 102,800
2020/10/15 1,149 1,163 1,138 1,140 102,800
2020/10/14 1,177 1,182 1,158 1,160 83,000
2020/10/13 1,160 1,189 1,149 1,183 99,500
2020/10/12 1,170 1,179 1,156 1,160 85,500
2020/10/09 1,155 1,169 1,145 1,162 117,000
2020/10/08 1,155 1,159 1,146 1,148 47,500
2020/10/07 1,159 1,159 1,131 1,146 115,700
2020/10/06 1,164 1,170 1,148 1,157 51,200
2020/10/05 1,132 1,160 1,116 1,151 88,100
2020/10/02 1,131 1,170 1,131 1,131 186,600
2020/09/30 1,129 1,153 1,127 1,130 149,200
2020/09/29 1,117 1,132 1,111 1,129 125,700
2020/09/28 1,086 1,106 1,080 1,106 107,700
2020/09/25 1,088 1,088 1,068 1,079 84,600
2020/09/24 1,088 1,109 1,065 1,067 136,600
2020/09/23 1,111 1,116 1,082 1,095 168,500
2020/09/18 1,140 1,154 1,126 1,126 119,200
2020/09/17 1,104 1,121 1,104 1,120 89,500
2020/09/16 1,105 1,126 1,099 1,113 101,400
2020/09/15 1,101 1,104 1,085 1,102 76,300
2020/09/14 1,101 1,133 1,099 1,120 128,200
2020/09/11 1,112 1,112 1,089 1,089 99,800
2020/09/10 1,058 1,108 1,055 1,101 141,700
2020/09/09 1,062 1,072 1,047 1,059 137,900
2020/09/08 1,073 1,089 1,065 1,089 143,400
2020/09/07 1,035 1,068 1,032 1,060 118,400
2020/09/04 1,017 1,032 1,010 1,031 114,600
2020/09/03 1,048 1,052 1,031 1,047 150,500
2020/09/02 1,040 1,050 1,031 1,048 91,200
2020/09/01 1,070 1,072 1,026 1,043 139,600
2020/08/31 1,088 1,117 1,072 1,072 132,800
2020/08/28 1,071 1,120 1,071 1,087 400,400
2020/08/27 1,051 1,067 1,050 1,067 125,500
2020/08/26 995 1,038 993 1,037 170,300
2020/08/25 991 1,008 991 1,002 80,700
2020/08/24 977 991 974 980 88,400
2020/08/21 977 986 974 982 73,900
2020/08/20 981 986 972 973 118,500
2020/08/19 980 984 970 981 55,400
2020/08/18 989 992 980 983 92,800
2020/08/17 992 1,002 984 995 87,000
2020/08/14 1,000 1,003 991 991 65,900
2020/08/13 1,000 1,007 993 994 108,700
2020/08/12 988 1,004 974 1,000 129,300
2020/08/11 945 976 940 976 142,900
2020/08/07 954 960 939 947 81,500
2020/08/06 961 970 948 966 104,900
2020/08/05 934 965 923 957 195,700
2020/08/04 921 945 914 944 111,600
2020/08/03 911 928 903 924 102,000
2020/07/31 952 954 898 903 240,100
2020/07/30 960 979 957 961 127,600
2020/07/29 973 973 955 958 90,700
2020/07/28 1,000 1,006 985 987 126,900
2020/07/27 990 994 970 994 148,000
2020/07/22 1,015 1,043 1,013 1,020 141,500
2020/07/21 1,050 1,067 1,030 1,033 264,900
2020/07/20 1,034 1,060 1,009 1,035 395,400
2020/07/17 984 989 969 974 82,600
2020/07/16 980 981 967 979 71,600
2020/07/15 980 985 968 981 121,600
2020/07/14 953 968 943 965 117,400
2020/07/13 948 958 945 957 133,300
2020/07/10 944 944 924 924 122,700
2020/07/09 959 960 945 948 160,600
2020/07/08 969 978 956 968 128,100
2020/07/07 984 994 975 981 211,300
2020/07/06 988 1,014 983 1,014 126,400
2020/07/03 984 994 975 985 101,800
2020/07/02 982 990 968 971 119,300
2020/07/01 1,007 1,015 979 982 167,700
2020/06/30 1,009 1,031 999 1,003 239,500
2020/06/29 996 999 975 994 199,600
2020/06/26 1,011 1,015 996 1,009 91,700
2020/06/25 980 1,004 974 1,001 97,400
2020/06/24 998 1,015 986 1,007 138,100
2020/06/23 1,022 1,035 1,005 1,021 130,300
2020/06/22 1,003 1,027 990 1,023 110,300
2020/06/19 1,041 1,041 1,012 1,027 137,500
2020/06/18 1,033 1,054 1,029 1,050 121,600
2020/06/17 1,030 1,052 1,018 1,041 138,100
2020/06/16 1,008 1,032 999 1,029 132,200
2020/06/15 1,000 1,008 969 969 186,700
2020/06/12 982 1,021 972 1,010 167,900
2020/06/11 1,088 1,091 1,040 1,042 197,800
2020/06/10 1,104 1,134 1,096 1,116 418,500
2020/06/09 1,145 1,145 1,103 1,110 283,300
2020/06/08 1,113 1,138 1,106 1,134 298,300
2020/06/05 1,061 1,088 1,048 1,086 142,200
2020/06/04 1,100 1,100 1,046 1,061 204,900
2020/06/03 1,073 1,087 1,056 1,080 299,200
2020/06/02 994 1,027 981 1,013 131,200
2020/06/01 992 1,001 981 986 146,600
2020/05/29 1,004 1,010 986 989 164,100
2020/05/28 1,003 1,028 1,003 1,026 258,100
2020/05/27 963 996 955 984 207,000
2020/05/26 920 961 916 957 168,100
2020/05/25 899 918 896 910 83,500
2020/05/22 913 913 876 885 98,300
2020/05/21 914 919 902 909 69,700
2020/05/20 901 916 895 915 114,000
2020/05/19 899 911 893 903 136,700
2020/05/18 885 885 862 871 88,400
2020/05/15 902 912 868 888 99,400
2020/05/14 905 907 885 887 102,200
2020/05/13 915 923 908 916 107,100
2020/05/12 959 962 933 943 133,800
2020/05/11 899 956 897 948 227,600
2020/05/08 873 890 866 890 209,900
2020/05/07 863 863 838 854 178,900
2020/05/01 890 890 854 863 182,300
2020/04/30 909 919 890 902 316,200
2020/04/28 865 882 848 880 328,100
2020/04/27 870 892 857 888 195,300
2020/04/24 873 873 837 852 141,200
2020/04/23 836 874 835 874 240,400
2020/04/22 835 839 792 836 740,600
2020/04/21 890 900 866 876 251,100
2020/04/20 916 937 872 900 767,500
2020/04/17 871 884 862 871 196,500
2020/04/16 842 879 834 879 144,800
2020/04/15 891 892 846 850 279,600
2020/04/14 890 909 877 905 160,400
2020/04/13 883 884 861 867 101,400
2020/04/10 891 893 859 890 124,600
2020/04/09 888 889 871 882 113,300
2020/04/08 892 898 850 888 139,200
2020/04/07 886 894 849 885 138,500
2020/04/06 806 856 794 851 229,300
2020/04/03 860 866 801 819 133,200
2020/04/02 842 861 832 845 108,300
2020/04/01 892 910 861 869 100,600
2020/03/31 898 924 881 892 122,900
2020/03/30 910 910 856 900 158,900
2020/03/27 944 952 899 929 240,400
2020/03/26 885 917 876 899 293,500
2020/03/25 921 921 863 897 231,900
2020/03/24 830 859 814 855 196,300
2020/03/23 783 824 773 817 212,300
2020/03/19 810 811 767 768 266,000
2020/03/18 848 863 800 800 232,500
2020/03/17 792 840 787 833 293,700
2020/03/16 830 868 815 815 328,800
2020/03/13 792 882 792 822 396,600
2020/03/12 894 916 860 867 263,900
2020/03/11 945 971 923 923 291,100
2020/03/10 906 969 888 960 229,600
2020/03/09 957 957 906 934 348,400
2020/03/06 1,017 1,020 993 1,000 181,900
2020/03/05 1,077 1,078 1,030 1,038 180,500
2020/03/04 1,045 1,071 1,042 1,051 181,500
2020/03/03 1,119 1,123 1,055 1,056 217,900
2020/03/02 1,036 1,111 1,036 1,085 167,000
2020/02/28 1,079 1,080 1,042 1,050 224,500
2020/02/27 1,132 1,135 1,102 1,110 156,200
2020/02/26 1,129 1,144 1,112 1,142 208,200
2020/02/25 1,140 1,157 1,125 1,148 215,700
2020/02/21 1,183 1,213 1,183 1,197 126,200
2020/02/20 1,207 1,210 1,177 1,185 175,900
2020/02/19 1,195 1,199 1,183 1,185 213,700
2020/02/18 1,209 1,212 1,183 1,196 179,900
2020/02/17 1,228 1,236 1,216 1,223 116,100
2020/02/14 1,245 1,259 1,238 1,256 95,200
2020/02/13 1,244 1,260 1,241 1,254 117,300
2020/02/12 1,231 1,253 1,231 1,243 84,400
2020/02/10 1,228 1,238 1,220 1,224 128,700
2020/02/07 1,280 1,286 1,246 1,250 139,700
2020/02/06 1,264 1,288 1,255 1,276 293,200
2020/02/05 1,212 1,240 1,196 1,228 248,400
2020/02/04 1,155 1,199 1,150 1,191 225,200
2020/02/03 1,153 1,157 1,132 1,150 279,300
2020/01/31 1,179 1,189 1,165 1,183 359,600
2020/01/30 1,198 1,213 1,164 1,179 377,600
2020/01/29 1,250 1,260 1,200 1,205 440,700
2020/01/28 1,255 1,266 1,181 1,246 628,900
2020/01/27 1,361 1,374 1,337 1,345 209,300
2020/01/24 1,371 1,391 1,371 1,375 144,600
2020/01/23 1,414 1,414 1,368 1,379 165,100
2020/01/22 1,394 1,428 1,385 1,421 177,900
2020/01/21 1,383 1,412 1,383 1,402 220,600
2020/01/20 1,368 1,395 1,368 1,390 136,400
2020/01/17 1,353 1,379 1,351 1,364 180,000
2020/01/16 1,352 1,352 1,331 1,344 182,600
2020/01/15 1,367 1,367 1,343 1,360 163,400
2020/01/14 1,394 1,400 1,377 1,386 107,400
2020/01/10 1,424 1,425 1,395 1,402 50,900
2020/01/09 1,399 1,421 1,395 1,407 94,200
2020/01/08 1,395 1,395 1,349 1,371 110,000
2020/01/07 1,392 1,416 1,392 1,412 156,400
2020/01/06 1,346 1,380 1,341 1,378 193,700

このページの先頭へ