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 |
---|---|---|---|---|---|
2023/12/29 | 1,536 | 1,557 | 1,533 | 1,548 | 82,700 |
2023/12/28 | 1,543 | 1,558 | 1,533 | 1,557 | 102,900 |
2023/12/27 | 1,497 | 1,535 | 1,493 | 1,531 | 196,500 |
2023/12/26 | 1,479 | 1,488 | 1,466 | 1,480 | 138,700 |
2023/12/25 | 1,497 | 1,500 | 1,465 | 1,465 | 109,700 |
2023/12/22 | 1,501 | 1,511 | 1,485 | 1,495 | 105,800 |
2023/12/21 | 1,505 | 1,516 | 1,502 | 1,503 | 117,700 |
2023/12/20 | 1,520 | 1,536 | 1,519 | 1,524 | 142,200 |
2023/12/19 | 1,518 | 1,520 | 1,500 | 1,520 | 124,600 |
2023/12/18 | 1,534 | 1,534 | 1,502 | 1,518 | 131,800 |
2023/12/15 | 1,542 | 1,550 | 1,522 | 1,547 | 138,500 |
2023/12/14 | 1,540 | 1,546 | 1,507 | 1,517 | 174,500 |
2023/12/13 | 1,531 | 1,558 | 1,529 | 1,548 | 108,500 |
2023/12/12 | 1,559 | 1,559 | 1,535 | 1,540 | 124,100 |
2023/12/11 | 1,534 | 1,549 | 1,520 | 1,546 | 134,800 |
2023/12/08 | 1,543 | 1,554 | 1,513 | 1,518 | 187,300 |
2023/12/07 | 1,564 | 1,578 | 1,560 | 1,560 | 159,900 |
2023/12/06 | 1,584 | 1,594 | 1,564 | 1,572 | 169,400 |
2023/12/05 | 1,575 | 1,597 | 1,569 | 1,580 | 137,200 |
2023/12/04 | 1,600 | 1,608 | 1,585 | 1,602 | 133,900 |
2023/12/01 | 1,621 | 1,622 | 1,607 | 1,610 | 98,900 |
2023/11/30 | 1,584 | 1,621 | 1,582 | 1,619 | 127,100 |
2023/11/29 | 1,596 | 1,605 | 1,591 | 1,601 | 70,100 |
2023/11/28 | 1,606 | 1,611 | 1,597 | 1,606 | 114,800 |
2023/11/27 | 1,606 | 1,619 | 1,602 | 1,615 | 90,400 |
2023/11/24 | 1,591 | 1,609 | 1,588 | 1,606 | 132,100 |
2023/11/22 | 1,572 | 1,593 | 1,565 | 1,582 | 148,600 |
2023/11/21 | 1,527 | 1,568 | 1,524 | 1,564 | 135,600 |
2023/11/20 | 1,525 | 1,547 | 1,525 | 1,532 | 177,300 |
2023/11/17 | 1,520 | 1,544 | 1,513 | 1,544 | 134,500 |
2023/11/16 | 1,550 | 1,557 | 1,523 | 1,533 | 220,800 |
2023/11/15 | 1,575 | 1,583 | 1,553 | 1,571 | 403,000 |
2023/11/14 | 1,538 | 1,571 | 1,532 | 1,571 | 241,800 |
2023/11/13 | 1,530 | 1,539 | 1,498 | 1,508 | 125,300 |
2023/11/10 | 1,515 | 1,523 | 1,502 | 1,519 | 200,200 |
2023/11/09 | 1,520 | 1,526 | 1,509 | 1,519 | 145,700 |
2023/11/08 | 1,526 | 1,531 | 1,507 | 1,507 | 185,800 |
2023/11/07 | 1,525 | 1,525 | 1,505 | 1,512 | 130,400 |
2023/11/06 | 1,550 | 1,550 | 1,505 | 1,517 | 221,500 |
2023/11/02 | 1,490 | 1,517 | 1,490 | 1,517 | 229,800 |
2023/11/01 | 1,462 | 1,479 | 1,460 | 1,479 | 308,000 |
2023/10/31 | 1,415 | 1,442 | 1,412 | 1,440 | 372,500 |
2023/10/30 | 1,433 | 1,447 | 1,413 | 1,416 | 322,900 |
2023/10/27 | 1,440 | 1,442 | 1,404 | 1,434 | 455,600 |
2023/10/26 | 1,418 | 1,430 | 1,397 | 1,423 | 601,600 |
2023/10/25 | 1,467 | 1,512 | 1,433 | 1,448 | 1,376,400 |
2023/10/24 | 1,600 | 1,629 | 1,565 | 1,627 | 412,900 |
2023/10/23 | 1,649 | 1,649 | 1,608 | 1,615 | 220,600 |
2023/10/20 | 1,669 | 1,674 | 1,659 | 1,661 | 166,600 |
2023/10/19 | 1,681 | 1,681 | 1,661 | 1,669 | 190,800 |
2023/10/18 | 1,697 | 1,714 | 1,694 | 1,713 | 93,600 |
2023/10/17 | 1,719 | 1,724 | 1,683 | 1,700 | 106,200 |
2023/10/16 | 1,706 | 1,719 | 1,678 | 1,690 | 218,300 |
2023/10/13 | 1,782 | 1,782 | 1,728 | 1,737 | 243,300 |
2023/10/12 | 1,770 | 1,821 | 1,769 | 1,798 | 470,200 |
2023/10/11 | 1,769 | 1,798 | 1,760 | 1,791 | 124,400 |
2023/10/10 | 1,772 | 1,784 | 1,763 | 1,772 | 99,700 |
2023/10/06 | 1,747 | 1,770 | 1,736 | 1,749 | 202,800 |
2023/10/05 | 1,728 | 1,751 | 1,716 | 1,747 | 214,800 |
2023/10/04 | 1,750 | 1,757 | 1,720 | 1,735 | 217,000 |
2023/10/03 | 1,808 | 1,815 | 1,781 | 1,781 | 168,900 |
2023/10/02 | 1,813 | 1,831 | 1,794 | 1,794 | 152,700 |
2023/09/29 | 1,795 | 1,812 | 1,784 | 1,799 | 88,300 |
2023/09/28 | 1,792 | 1,799 | 1,772 | 1,791 | 98,700 |
2023/09/27 | 1,790 | 1,811 | 1,777 | 1,811 | 155,700 |
2023/09/26 | 1,817 | 1,817 | 1,786 | 1,788 | 153,700 |
2023/09/25 | 1,817 | 1,833 | 1,812 | 1,823 | 126,700 |
2023/09/22 | 1,807 | 1,833 | 1,796 | 1,817 | 183,800 |
2023/09/21 | 1,812 | 1,831 | 1,797 | 1,816 | 184,300 |
2023/09/20 | 1,849 | 1,855 | 1,817 | 1,817 | 171,200 |
2023/09/19 | 1,850 | 1,858 | 1,827 | 1,845 | 199,900 |
2023/09/15 | 1,859 | 1,875 | 1,849 | 1,851 | 169,200 |
2023/09/14 | 1,859 | 1,860 | 1,847 | 1,852 | 117,400 |
2023/09/13 | 1,852 | 1,865 | 1,841 | 1,853 | 112,300 |
2023/09/12 | 1,844 | 1,860 | 1,836 | 1,858 | 125,100 |
2023/09/11 | 1,833 | 1,854 | 1,809 | 1,818 | 101,000 |
2023/09/08 | 1,857 | 1,879 | 1,834 | 1,840 | 178,400 |
2023/09/07 | 1,882 | 1,889 | 1,872 | 1,873 | 142,600 |
2023/09/06 | 1,890 | 1,897 | 1,884 | 1,889 | 153,600 |
2023/09/05 | 1,879 | 1,898 | 1,867 | 1,898 | 152,500 |
2023/09/04 | 1,848 | 1,884 | 1,846 | 1,884 | 183,100 |
2023/09/01 | 1,847 | 1,867 | 1,842 | 1,857 | 173,000 |
2023/08/31 | 1,843 | 1,853 | 1,833 | 1,841 | 193,900 |
2023/08/30 | 1,823 | 1,843 | 1,821 | 1,831 | 227,900 |
2023/08/29 | 1,840 | 1,840 | 1,815 | 1,815 | 123,800 |
2023/08/28 | 1,830 | 1,837 | 1,816 | 1,835 | 123,000 |
2023/08/25 | 1,801 | 1,813 | 1,781 | 1,808 | 119,300 |
2023/08/24 | 1,821 | 1,830 | 1,810 | 1,813 | 162,800 |
2023/08/23 | 1,789 | 1,824 | 1,787 | 1,824 | 196,700 |
2023/08/22 | 1,753 | 1,780 | 1,747 | 1,779 | 145,200 |
2023/08/21 | 1,748 | 1,756 | 1,729 | 1,731 | 156,700 |
2023/08/18 | 1,744 | 1,758 | 1,738 | 1,748 | 146,500 |
2023/08/17 | 1,758 | 1,770 | 1,721 | 1,766 | 129,500 |
2023/08/16 | 1,799 | 1,804 | 1,764 | 1,764 | 111,600 |
2023/08/15 | 1,824 | 1,831 | 1,806 | 1,816 | 97,700 |
2023/08/14 | 1,835 | 1,849 | 1,817 | 1,822 | 233,600 |
2023/08/10 | 1,781 | 1,818 | 1,772 | 1,818 | 232,300 |
2023/08/09 | 1,763 | 1,775 | 1,737 | 1,773 | 198,000 |
2023/08/08 | 1,779 | 1,779 | 1,751 | 1,763 | 246,900 |
2023/08/07 | 1,745 | 1,766 | 1,730 | 1,757 | 223,900 |
2023/08/04 | 1,748 | 1,771 | 1,743 | 1,756 | 232,600 |
2023/08/03 | 1,792 | 1,792 | 1,737 | 1,742 | 278,600 |
2023/08/02 | 1,775 | 1,833 | 1,775 | 1,794 | 435,800 |
2023/08/01 | 1,781 | 1,803 | 1,772 | 1,786 | 406,400 |
2023/07/31 | 1,761 | 1,775 | 1,739 | 1,758 | 482,500 |
2023/07/28 | 1,730 | 1,739 | 1,707 | 1,736 | 529,900 |
2023/07/27 | 1,694 | 1,744 | 1,692 | 1,744 | 650,800 |
2023/07/26 | 1,720 | 1,750 | 1,678 | 1,704 | 1,843,800 |
2023/07/25 | 1,871 | 1,875 | 1,842 | 1,865 | 530,800 |
2023/07/24 | 1,837 | 1,862 | 1,827 | 1,858 | 410,700 |
2023/07/21 | 1,827 | 1,839 | 1,817 | 1,837 | 188,600 |
2023/07/20 | 1,850 | 1,850 | 1,827 | 1,827 | 144,200 |
2023/07/19 | 1,854 | 1,887 | 1,834 | 1,851 | 211,200 |
2023/07/18 | 1,790 | 1,833 | 1,788 | 1,833 | 199,100 |
2023/07/14 | 1,819 | 1,819 | 1,779 | 1,786 | 184,400 |
2023/07/13 | 1,812 | 1,827 | 1,791 | 1,809 | 171,400 |
2023/07/12 | 1,822 | 1,831 | 1,781 | 1,812 | 303,800 |
2023/07/11 | 1,847 | 1,849 | 1,800 | 1,806 | 223,300 |
2023/07/10 | 1,838 | 1,847 | 1,820 | 1,829 | 182,000 |
2023/07/07 | 1,828 | 1,849 | 1,817 | 1,832 | 246,000 |
2023/07/06 | 1,840 | 1,858 | 1,831 | 1,839 | 199,100 |
2023/07/05 | 1,836 | 1,862 | 1,828 | 1,853 | 276,800 |
2023/07/04 | 1,820 | 1,843 | 1,807 | 1,831 | 215,700 |
2023/07/03 | 1,817 | 1,831 | 1,810 | 1,816 | 243,000 |
2023/06/30 | 1,801 | 1,804 | 1,788 | 1,797 | 209,300 |
2023/06/29 | 1,815 | 1,819 | 1,794 | 1,801 | 242,100 |
2023/06/28 | 1,790 | 1,805 | 1,778 | 1,804 | 382,100 |
2023/06/27 | 1,760 | 1,767 | 1,733 | 1,765 | 299,100 |
2023/06/26 | 1,771 | 1,784 | 1,752 | 1,757 | 208,700 |
2023/06/23 | 1,794 | 1,814 | 1,763 | 1,778 | 214,000 |
2023/06/22 | 1,798 | 1,811 | 1,774 | 1,777 | 172,200 |
2023/06/21 | 1,790 | 1,793 | 1,773 | 1,787 | 181,200 |
2023/06/20 | 1,766 | 1,805 | 1,762 | 1,803 | 218,600 |
2023/06/19 | 1,812 | 1,812 | 1,767 | 1,778 | 279,400 |
2023/06/16 | 1,785 | 1,806 | 1,761 | 1,794 | 315,800 |
2023/06/15 | 1,747 | 1,790 | 1,735 | 1,785 | 341,800 |
2023/06/14 | 1,731 | 1,744 | 1,729 | 1,743 | 234,100 |
2023/06/13 | 1,709 | 1,728 | 1,707 | 1,717 | 224,900 |
2023/06/12 | 1,683 | 1,709 | 1,675 | 1,703 | 193,600 |
2023/06/09 | 1,677 | 1,685 | 1,667 | 1,682 | 205,500 |
2023/06/08 | 1,681 | 1,691 | 1,643 | 1,654 | 247,800 |
2023/06/07 | 1,725 | 1,728 | 1,681 | 1,686 | 277,900 |
2023/06/06 | 1,698 | 1,707 | 1,688 | 1,705 | 227,100 |
2023/06/05 | 1,738 | 1,738 | 1,707 | 1,726 | 290,500 |
2023/06/02 | 1,658 | 1,694 | 1,652 | 1,693 | 266,500 |
2023/06/01 | 1,656 | 1,677 | 1,649 | 1,655 | 264,000 |
2023/05/31 | 1,709 | 1,709 | 1,658 | 1,666 | 379,300 |
2023/05/30 | 1,700 | 1,737 | 1,697 | 1,729 | 265,500 |
2023/05/29 | 1,720 | 1,723 | 1,694 | 1,694 | 267,900 |
2023/05/26 | 1,701 | 1,727 | 1,688 | 1,688 | 164,500 |
2023/05/25 | 1,705 | 1,718 | 1,697 | 1,705 | 182,100 |
2023/05/24 | 1,686 | 1,717 | 1,677 | 1,707 | 257,500 |
2023/05/23 | 1,737 | 1,740 | 1,685 | 1,688 | 325,200 |
2023/05/22 | 1,745 | 1,750 | 1,724 | 1,728 | 205,600 |
2023/05/19 | 1,761 | 1,774 | 1,748 | 1,753 | 269,900 |
2023/05/18 | 1,721 | 1,769 | 1,719 | 1,766 | 415,900 |
2023/05/17 | 1,695 | 1,716 | 1,690 | 1,711 | 246,900 |
2023/05/16 | 1,680 | 1,711 | 1,675 | 1,711 | 264,900 |
2023/05/15 | 1,657 | 1,678 | 1,655 | 1,676 | 293,300 |
2023/05/12 | 1,685 | 1,696 | 1,657 | 1,659 | 262,300 |
2023/05/11 | 1,703 | 1,711 | 1,670 | 1,690 | 252,200 |
2023/05/10 | 1,728 | 1,740 | 1,704 | 1,711 | 215,600 |
2023/05/09 | 1,738 | 1,749 | 1,719 | 1,744 | 332,700 |
2023/05/08 | 1,767 | 1,776 | 1,728 | 1,731 | 299,900 |
2023/05/02 | 1,726 | 1,760 | 1,724 | 1,754 | 560,800 |
2023/05/01 | 1,722 | 1,742 | 1,697 | 1,707 | 533,700 |
2023/04/28 | 1,685 | 1,709 | 1,682 | 1,696 | 692,400 |
2023/04/27 | 1,659 | 1,693 | 1,651 | 1,658 | 851,100 |
2023/04/26 | 1,570 | 1,655 | 1,542 | 1,619 | 1,980,400 |
2023/04/25 | 1,757 | 1,765 | 1,725 | 1,730 | 853,200 |
2023/04/24 | 1,735 | 1,737 | 1,718 | 1,734 | 362,500 |
2023/04/21 | 1,745 | 1,748 | 1,722 | 1,729 | 305,800 |
2023/04/20 | 1,736 | 1,763 | 1,730 | 1,756 | 240,100 |
2023/04/19 | 1,765 | 1,779 | 1,751 | 1,758 | 218,700 |
2023/04/18 | 1,771 | 1,772 | 1,760 | 1,764 | 183,000 |
2023/04/17 | 1,756 | 1,773 | 1,752 | 1,769 | 207,000 |
2023/04/14 | 1,755 | 1,758 | 1,731 | 1,748 | 196,600 |
2023/04/13 | 1,762 | 1,762 | 1,731 | 1,745 | 152,300 |
2023/04/12 | 1,763 | 1,773 | 1,753 | 1,766 | 142,600 |
2023/04/11 | 1,750 | 1,772 | 1,747 | 1,760 | 211,400 |
2023/04/10 | 1,739 | 1,744 | 1,721 | 1,732 | 132,800 |
2023/04/07 | 1,729 | 1,747 | 1,717 | 1,726 | 137,000 |
2023/04/06 | 1,725 | 1,734 | 1,710 | 1,729 | 310,600 |
2023/04/05 | 1,776 | 1,783 | 1,754 | 1,755 | 192,200 |
2023/04/04 | 1,829 | 1,829 | 1,791 | 1,794 | 239,000 |
2023/04/03 | 1,859 | 1,859 | 1,832 | 1,839 | 162,100 |
2023/03/31 | 1,821 | 1,845 | 1,817 | 1,842 | 163,900 |
2023/03/30 | 1,808 | 1,822 | 1,800 | 1,810 | 106,900 |
2023/03/29 | 1,808 | 1,818 | 1,798 | 1,818 | 129,000 |
2023/03/28 | 1,820 | 1,821 | 1,793 | 1,804 | 141,900 |
2023/03/27 | 1,819 | 1,820 | 1,799 | 1,809 | 114,700 |
2023/03/24 | 1,795 | 1,812 | 1,794 | 1,798 | 146,800 |
2023/03/23 | 1,786 | 1,813 | 1,779 | 1,812 | 119,900 |
2023/03/22 | 1,800 | 1,812 | 1,789 | 1,807 | 178,800 |
2023/03/20 | 1,790 | 1,790 | 1,757 | 1,758 | 172,300 |
2023/03/17 | 1,813 | 1,824 | 1,788 | 1,802 | 159,000 |
2023/03/16 | 1,766 | 1,813 | 1,763 | 1,792 | 206,000 |
2023/03/15 | 1,816 | 1,846 | 1,803 | 1,834 | 177,200 |
2023/03/14 | 1,839 | 1,839 | 1,789 | 1,789 | 296,600 |
2023/03/13 | 1,888 | 1,890 | 1,861 | 1,877 | 270,800 |
2023/03/10 | 1,930 | 1,943 | 1,921 | 1,928 | 189,200 |
2023/03/09 | 1,970 | 1,970 | 1,940 | 1,951 | 216,200 |
2023/03/08 | 1,943 | 1,969 | 1,932 | 1,957 | 272,000 |
2023/03/07 | 1,910 | 1,938 | 1,902 | 1,937 | 262,500 |
2023/03/06 | 1,889 | 1,914 | 1,885 | 1,902 | 215,900 |
2023/03/03 | 1,886 | 1,888 | 1,867 | 1,879 | 200,000 |
2023/03/02 | 1,899 | 1,902 | 1,868 | 1,874 | 183,200 |
2023/03/01 | 1,850 | 1,890 | 1,850 | 1,890 | 161,900 |
2023/02/28 | 1,895 | 1,899 | 1,850 | 1,851 | 244,600 |
2023/02/27 | 1,884 | 1,890 | 1,872 | 1,886 | 110,500 |
2023/02/24 | 1,873 | 1,893 | 1,865 | 1,889 | 185,400 |
2023/02/22 | 1,870 | 1,888 | 1,852 | 1,859 | 258,000 |
2023/02/21 | 1,861 | 1,897 | 1,856 | 1,881 | 198,700 |
2023/02/20 | 1,877 | 1,879 | 1,854 | 1,856 | 118,500 |
2023/02/17 | 1,855 | 1,869 | 1,852 | 1,865 | 193,700 |
2023/02/16 | 1,868 | 1,873 | 1,847 | 1,870 | 262,900 |
2023/02/15 | 1,841 | 1,849 | 1,824 | 1,849 | 190,100 |
2023/02/14 | 1,842 | 1,853 | 1,834 | 1,837 | 125,300 |
2023/02/13 | 1,839 | 1,842 | 1,823 | 1,825 | 211,300 |
2023/02/10 | 1,857 | 1,860 | 1,838 | 1,848 | 231,600 |
2023/02/09 | 1,850 | 1,860 | 1,836 | 1,858 | 186,100 |
2023/02/08 | 1,861 | 1,871 | 1,848 | 1,853 | 219,700 |
2023/02/07 | 1,848 | 1,873 | 1,843 | 1,867 | 274,000 |
2023/02/06 | 1,866 | 1,867 | 1,832 | 1,842 | 276,500 |
2023/02/03 | 1,827 | 1,859 | 1,810 | 1,844 | 357,300 |
2023/02/02 | 1,876 | 1,876 | 1,815 | 1,817 | 503,000 |
2023/02/01 | 1,895 | 1,900 | 1,851 | 1,859 | 457,300 |
2023/01/31 | 1,862 | 1,907 | 1,855 | 1,882 | 583,900 |
2023/01/30 | 1,862 | 1,921 | 1,835 | 1,857 | 1,377,600 |
2023/01/27 | 1,996 | 1,996 | 1,929 | 1,942 | 475,200 |
2023/01/26 | 1,962 | 1,980 | 1,944 | 1,973 | 340,700 |
2023/01/25 | 1,925 | 1,960 | 1,910 | 1,958 | 210,900 |
2023/01/24 | 1,950 | 1,965 | 1,919 | 1,927 | 356,100 |
2023/01/23 | 1,918 | 1,922 | 1,887 | 1,920 | 261,600 |
2023/01/20 | 1,870 | 1,892 | 1,855 | 1,883 | 254,800 |
2023/01/19 | 1,895 | 1,917 | 1,871 | 1,872 | 309,000 |
2023/01/18 | 1,877 | 1,923 | 1,865 | 1,907 | 343,800 |
2023/01/17 | 1,854 | 1,884 | 1,854 | 1,868 | 137,900 |
2023/01/16 | 1,880 | 1,880 | 1,847 | 1,856 | 152,900 |
2023/01/13 | 1,900 | 1,933 | 1,889 | 1,894 | 173,000 |
2023/01/12 | 1,905 | 1,932 | 1,901 | 1,903 | 172,100 |
2023/01/11 | 1,879 | 1,930 | 1,874 | 1,910 | 159,700 |
2023/01/10 | 1,927 | 1,927 | 1,868 | 1,871 | 201,000 |
2023/01/06 | 1,830 | 1,865 | 1,828 | 1,865 | 169,900 |
2023/01/05 | 1,850 | 1,864 | 1,837 | 1,848 | 200,600 |
2023/01/04 | 1,868 | 1,872 | 1,834 | 1,844 | 201,000 |