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
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

このページの先頭へ