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
2022/12/30 1,880 1,895 1,873 1,885 144,500
2022/12/29 1,838 1,867 1,825 1,867 167,400
2022/12/28 1,876 1,883 1,843 1,857 222,200
2022/12/27 1,897 1,900 1,852 1,880 212,000
2022/12/26 1,850 1,877 1,850 1,873 196,400
2022/12/23 1,866 1,873 1,838 1,858 312,900
2022/12/22 1,914 1,930 1,891 1,902 281,900
2022/12/21 1,941 1,949 1,883 1,894 490,100
2022/12/20 2,018 2,056 1,935 1,962 378,300
2022/12/19 2,019 2,049 2,016 2,021 140,900
2022/12/16 2,025 2,047 2,015 2,043 169,900
2022/12/15 2,049 2,058 2,038 2,054 148,800
2022/12/14 2,065 2,067 2,050 2,063 157,400
2022/12/13 2,066 2,074 2,041 2,044 135,100
2022/12/12 2,025 2,053 2,015 2,046 133,300
2022/12/09 2,000 2,048 1,993 2,037 389,000
2022/12/08 2,050 2,050 2,010 2,018 223,500
2022/12/07 2,056 2,062 2,026 2,029 343,600
2022/12/06 2,050 2,078 2,032 2,070 659,200
2022/12/05 2,106 2,106 2,068 2,076 239,800
2022/12/02 2,165 2,167 2,105 2,107 402,100
2022/12/01 2,229 2,235 2,188 2,203 176,700
2022/11/30 2,179 2,199 2,153 2,199 199,500
2022/11/29 2,218 2,218 2,183 2,193 272,400
2022/11/28 2,220 2,249 2,206 2,238 192,100
2022/11/25 2,250 2,250 2,215 2,226 200,900
2022/11/24 2,254 2,282 2,238 2,239 268,100
2022/11/22 2,267 2,279 2,224 2,225 212,100
2022/11/21 2,217 2,265 2,200 2,251 326,200
2022/11/18 2,283 2,313 2,210 2,220 535,000
2022/11/17 2,250 2,273 2,222 2,252 340,300
2022/11/16 2,189 2,244 2,181 2,237 421,200
2022/11/15 2,121 2,200 2,105 2,196 255,700
2022/11/14 2,169 2,184 2,121 2,124 406,900
2022/11/11 2,225 2,225 2,165 2,192 387,700
2022/11/10 2,203 2,213 2,175 2,177 288,300
2022/11/09 2,192 2,234 2,189 2,228 397,500
2022/11/08 2,187 2,208 2,151 2,202 342,700
2022/11/07 2,230 2,232 2,176 2,177 277,800
2022/11/04 2,170 2,210 2,158 2,201 472,200
2022/11/02 2,152 2,184 2,142 2,179 646,600
2022/11/01 2,121 2,134 2,085 2,120 444,200
2022/10/31 2,129 2,151 2,124 2,144 446,800
2022/10/28 2,094 2,156 2,085 2,105 814,500
2022/10/27 2,093 2,183 2,090 2,144 1,327,200
2022/10/26 2,252 2,269 2,092 2,118 3,280,800
2022/10/25 2,330 2,423 2,300 2,402 1,137,700
2022/10/24 2,250 2,340 2,231 2,281 712,700
2022/10/21 2,238 2,262 2,217 2,220 298,100
2022/10/20 2,240 2,248 2,215 2,223 259,500
2022/10/19 2,283 2,292 2,238 2,260 209,400
2022/10/18 2,270 2,284 2,220 2,284 303,400
2022/10/17 2,237 2,260 2,225 2,244 247,200
2022/10/14 2,244 2,279 2,227 2,262 248,700
2022/10/13 2,196 2,210 2,175 2,177 209,300
2022/10/12 2,230 2,241 2,175 2,200 439,300
2022/10/11 2,343 2,345 2,255 2,263 316,400
2022/10/07 2,365 2,400 2,322 2,372 233,600
2022/10/06 2,341 2,376 2,327 2,361 245,800
2022/10/05 2,328 2,346 2,303 2,309 285,400
2022/10/04 2,308 2,328 2,275 2,303 288,800
2022/10/03 2,182 2,256 2,169 2,253 309,900
2022/09/30 2,220 2,238 2,175 2,205 437,000
2022/09/29 2,350 2,350 2,241 2,253 348,600
2022/09/28 2,313 2,344 2,256 2,287 323,300
2022/09/27 2,286 2,313 2,271 2,297 268,400
2022/09/26 2,328 2,343 2,263 2,269 396,100
2022/09/22 2,302 2,393 2,288 2,378 278,200
2022/09/21 2,381 2,402 2,318 2,336 330,800
2022/09/20 2,384 2,443 2,381 2,413 403,600
2022/09/16 2,455 2,493 2,317 2,334 1,064,300
2022/09/15 2,443 2,479 2,432 2,478 348,900
2022/09/14 2,389 2,478 2,383 2,461 257,000
2022/09/13 2,500 2,500 2,442 2,468 299,200
2022/09/12 2,487 2,512 2,469 2,474 260,500
2022/09/09 2,448 2,491 2,448 2,453 274,600
2022/09/08 2,434 2,471 2,410 2,458 319,100
2022/09/07 2,370 2,420 2,341 2,419 380,900
2022/09/06 2,360 2,462 2,354 2,388 343,200
2022/09/05 2,325 2,356 2,306 2,346 240,700
2022/09/02 2,345 2,357 2,304 2,338 363,200
2022/09/01 2,354 2,382 2,331 2,360 319,600
2022/08/31 2,364 2,382 2,343 2,374 365,900
2022/08/30 2,322 2,392 2,320 2,390 317,800
2022/08/29 2,265 2,313 2,261 2,303 241,100
2022/08/26 2,360 2,362 2,320 2,329 228,800
2022/08/25 2,311 2,368 2,310 2,350 247,700
2022/08/24 2,290 2,324 2,272 2,311 231,600
2022/08/23 2,261 2,298 2,256 2,282 245,000
2022/08/22 2,312 2,354 2,284 2,306 715,900
2022/08/19 2,296 2,406 2,270 2,373 802,200
2022/08/18 2,191 2,280 2,181 2,278 324,000
2022/08/17 2,241 2,241 2,201 2,213 229,700
2022/08/16 2,236 2,260 2,190 2,210 408,000
2022/08/15 2,203 2,249 2,197 2,241 315,500
2022/08/12 2,159 2,197 2,142 2,190 313,600
2022/08/10 2,130 2,140 2,093 2,123 349,900
2022/08/09 2,139 2,194 2,136 2,152 546,100
2022/08/08 2,089 2,107 2,070 2,101 256,100
2022/08/05 2,069 2,119 2,063 2,105 295,600
2022/08/04 2,095 2,120 2,078 2,097 348,400
2022/08/03 2,070 2,109 2,064 2,095 459,900
2022/08/02 2,060 2,084 2,048 2,054 440,800
2022/08/01 2,110 2,120 2,065 2,094 653,700
2022/07/29 2,102 2,166 2,102 2,131 1,093,700
2022/07/28 2,103 2,118 2,015 2,069 1,363,200
2022/07/27 1,936 2,075 1,913 2,059 2,340,400
2022/07/26 2,011 2,019 1,910 1,936 2,571,800
2022/07/25 1,730 1,745 1,669 1,691 436,500
2022/07/22 1,725 1,756 1,724 1,746 179,700
2022/07/21 1,701 1,722 1,698 1,716 107,500
2022/07/20 1,699 1,719 1,692 1,705 193,100
2022/07/19 1,638 1,670 1,630 1,668 142,400
2022/07/15 1,634 1,636 1,607 1,625 130,200
2022/07/14 1,583 1,617 1,581 1,611 102,800
2022/07/13 1,583 1,601 1,578 1,597 109,500
2022/07/12 1,596 1,599 1,566 1,573 92,600
2022/07/11 1,616 1,617 1,592 1,606 140,100
2022/07/08 1,598 1,617 1,584 1,584 181,200
2022/07/07 1,570 1,582 1,554 1,577 168,000
2022/07/06 1,560 1,571 1,542 1,551 177,000
2022/07/05 1,558 1,578 1,555 1,560 222,600
2022/07/04 1,577 1,583 1,559 1,572 148,800
2022/07/01 1,609 1,615 1,548 1,564 244,300
2022/06/30 1,675 1,675 1,615 1,617 235,800
2022/06/29 1,654 1,685 1,652 1,683 158,100
2022/06/28 1,657 1,689 1,650 1,689 142,400
2022/06/27 1,639 1,659 1,630 1,656 212,200
2022/06/24 1,580 1,613 1,554 1,611 245,700
2022/06/23 1,589 1,599 1,559 1,572 172,400
2022/06/22 1,639 1,648 1,591 1,595 181,900
2022/06/21 1,615 1,630 1,581 1,620 186,800
2022/06/20 1,643 1,648 1,579 1,590 146,000
2022/06/17 1,622 1,657 1,620 1,650 155,800
2022/06/16 1,686 1,727 1,677 1,679 146,500
2022/06/15 1,692 1,706 1,648 1,650 176,500
2022/06/14 1,650 1,698 1,642 1,698 240,200
2022/06/13 1,686 1,707 1,681 1,687 294,600
2022/06/10 1,770 1,770 1,732 1,736 189,600
2022/06/09 1,810 1,813 1,782 1,789 203,300
2022/06/08 1,812 1,826 1,794 1,815 225,200
2022/06/07 1,780 1,829 1,770 1,819 222,400
2022/06/06 1,732 1,786 1,720 1,772 213,700
2022/06/03 1,760 1,760 1,732 1,745 139,700
2022/06/02 1,731 1,760 1,726 1,741 191,700
2022/06/01 1,705 1,731 1,685 1,731 181,500
2022/05/31 1,708 1,722 1,686 1,705 198,400
2022/05/30 1,705 1,709 1,691 1,705 245,600
2022/05/27 1,672 1,694 1,663 1,689 186,200
2022/05/26 1,670 1,678 1,641 1,652 203,000
2022/05/25 1,688 1,704 1,676 1,681 263,900
2022/05/24 1,674 1,692 1,662 1,684 222,800
2022/05/23 1,695 1,705 1,671 1,675 226,800
2022/05/20 1,649 1,683 1,639 1,681 360,700
2022/05/19 1,611 1,660 1,608 1,650 221,200
2022/05/18 1,638 1,666 1,630 1,651 392,700
2022/05/17 1,625 1,633 1,591 1,628 260,000
2022/05/16 1,625 1,627 1,586 1,611 271,500
2022/05/13 1,571 1,614 1,566 1,607 324,800
2022/05/12 1,525 1,571 1,510 1,561 196,900
2022/05/11 1,582 1,593 1,548 1,553 334,200
2022/05/10 1,568 1,612 1,556 1,598 387,600
2022/05/09 1,595 1,639 1,576 1,580 524,200
2022/05/06 1,497 1,593 1,494 1,567 415,700
2022/05/02 1,513 1,535 1,489 1,520 391,300
2022/04/28 1,514 1,538 1,458 1,537 622,100
2022/04/27 1,384 1,489 1,376 1,484 750,800
2022/04/26 1,375 1,438 1,363 1,412 393,900
2022/04/25 1,295 1,421 1,285 1,382 836,200
2022/04/22 1,375 1,384 1,348 1,377 308,400
2022/04/21 1,356 1,402 1,355 1,394 191,000
2022/04/20 1,389 1,389 1,353 1,356 227,900
2022/04/19 1,328 1,372 1,325 1,364 225,300
2022/04/18 1,314 1,319 1,294 1,315 178,200
2022/04/15 1,325 1,332 1,312 1,327 78,300
2022/04/14 1,325 1,349 1,318 1,345 114,400
2022/04/13 1,295 1,320 1,290 1,319 123,500
2022/04/12 1,284 1,302 1,281 1,286 95,100
2022/04/11 1,305 1,312 1,288 1,296 80,500
2022/04/08 1,334 1,340 1,308 1,319 127,200
2022/04/07 1,338 1,339 1,306 1,318 121,200
2022/04/06 1,386 1,391 1,359 1,359 170,000
2022/04/05 1,429 1,439 1,411 1,413 65,200
2022/04/04 1,420 1,420 1,396 1,411 69,900
2022/04/01 1,422 1,429 1,404 1,420 159,500
2022/03/31 1,426 1,447 1,424 1,437 128,200
2022/03/30 1,447 1,450 1,428 1,448 176,200
2022/03/29 1,421 1,450 1,417 1,442 188,800
2022/03/28 1,438 1,438 1,406 1,415 150,600
2022/03/25 1,436 1,442 1,419 1,433 189,200
2022/03/24 1,381 1,419 1,378 1,419 165,700
2022/03/23 1,376 1,404 1,376 1,403 129,000
2022/03/22 1,390 1,392 1,361 1,366 139,900
2022/03/18 1,350 1,369 1,337 1,367 223,300
2022/03/17 1,348 1,367 1,338 1,350 247,000
2022/03/16 1,300 1,324 1,288 1,317 184,400
2022/03/15 1,269 1,297 1,265 1,285 155,800
2022/03/14 1,258 1,285 1,258 1,272 173,200
2022/03/11 1,264 1,266 1,232 1,248 192,300
2022/03/10 1,302 1,304 1,280 1,294 172,800
2022/03/09 1,248 1,285 1,221 1,252 236,900
2022/03/08 1,235 1,273 1,226 1,231 296,900
2022/03/07 1,302 1,311 1,254 1,261 347,500
2022/03/04 1,377 1,377 1,338 1,342 173,600
2022/03/03 1,420 1,424 1,390 1,390 99,200
2022/03/02 1,412 1,425 1,394 1,396 123,900
2022/03/01 1,458 1,462 1,432 1,437 122,100
2022/02/28 1,438 1,447 1,417 1,438 179,400
2022/02/25 1,398 1,428 1,395 1,423 117,100
2022/02/24 1,385 1,407 1,361 1,386 274,200
2022/02/22 1,390 1,422 1,381 1,411 197,500
2022/02/21 1,425 1,427 1,398 1,414 216,400
2022/02/18 1,446 1,469 1,435 1,451 148,000
2022/02/17 1,524 1,525 1,457 1,467 224,100
2022/02/16 1,510 1,533 1,501 1,532 173,900
2022/02/15 1,460 1,478 1,454 1,465 201,800
2022/02/14 1,451 1,460 1,439 1,441 166,700
2022/02/10 1,526 1,536 1,488 1,493 157,500
2022/02/09 1,470 1,511 1,470 1,510 228,700
2022/02/08 1,453 1,471 1,448 1,458 216,800
2022/02/07 1,471 1,471 1,432 1,448 194,600
2022/02/04 1,461 1,493 1,456 1,485 208,600
2022/02/03 1,468 1,499 1,454 1,454 313,000
2022/02/02 1,447 1,455 1,422 1,442 217,300
2022/02/01 1,467 1,479 1,424 1,433 352,500
2022/01/31 1,420 1,480 1,412 1,444 425,300
2022/01/28 1,380 1,411 1,365 1,400 437,700
2022/01/27 1,407 1,427 1,354 1,365 479,700
2022/01/26 1,370 1,401 1,354 1,380 247,000
2022/01/25 1,425 1,436 1,359 1,379 369,500
2022/01/24 1,416 1,467 1,388 1,455 396,000
2022/01/21 1,458 1,458 1,427 1,446 267,800
2022/01/20 1,461 1,509 1,461 1,503 226,900
2022/01/19 1,508 1,532 1,478 1,480 253,400
2022/01/18 1,569 1,575 1,537 1,547 137,200
2022/01/17 1,591 1,594 1,553 1,564 136,600
2022/01/14 1,590 1,594 1,561 1,573 156,500
2022/01/13 1,600 1,626 1,600 1,606 114,200
2022/01/12 1,557 1,613 1,557 1,612 164,100
2022/01/11 1,573 1,579 1,535 1,543 262,700
2022/01/07 1,617 1,633 1,585 1,598 218,900
2022/01/06 1,610 1,634 1,606 1,616 166,700
2022/01/05 1,631 1,635 1,617 1,630 148,100
2022/01/04 1,635 1,638 1,616 1,631 165,600

このページの先頭へ