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
2025/06/13 827 829 811 811 148,700
2025/06/12 841 847 833 838 95,900
2025/06/11 824 841 824 841 93,000
2025/06/10 823 836 821 822 101,300
2025/06/09 823 829 815 821 97,500
2025/06/06 817 824 816 817 65,600
2025/06/05 809 827 809 817 107,600
2025/06/04 816 821 811 813 140,800
2025/06/03 815 817 810 812 132,800
2025/06/02 832 837 816 819 105,700
2025/05/30 828 848 825 838 142,200
2025/05/29 833 844 830 835 224,100
2025/05/28 828 837 822 833 209,200
2025/05/27 810 820 805 819 138,500
2025/05/26 814 814 806 807 123,100
2025/05/23 810 813 804 805 152,800
2025/05/22 805 813 800 810 87,200
2025/05/21 812 818 810 810 79,700
2025/05/20 819 824 809 809 156,100
2025/05/19 833 836 815 816 130,600
2025/05/16 825 832 815 832 110,300
2025/05/15 815 830 815 827 86,600
2025/05/14 836 836 814 826 192,600
2025/05/13 837 852 827 835 255,200
2025/05/12 811 820 806 814 154,100
2025/05/09 818 818 802 806 248,200
2025/05/08 805 813 799 812 160,300
2025/05/07 833 836 810 810 372,200
2025/05/02 818 828 813 828 139,400
2025/05/01 813 825 813 817 125,200
2025/04/30 822 824 806 821 255,700
2025/04/28 833 839 823 831 453,500
2025/04/25 822 827 807 818 374,200
2025/04/24 809 821 799 807 851,800
2025/04/23 858 872 851 869 271,600
2025/04/22 830 847 830 836 136,500
2025/04/21 834 839 824 834 95,400
2025/04/18 814 834 813 834 110,400
2025/04/17 793 808 793 808 78,800
2025/04/16 815 818 795 802 127,100
2025/04/15 812 818 809 817 104,300
2025/04/14 800 813 791 810 154,800
2025/04/11 764 793 747 788 162,500
2025/04/10 783 805 781 794 271,100
2025/04/09 751 751 727 738 336,200
2025/04/08 775 810 775 788 278,300
2025/04/07 780 780 727 730 479,300
2025/04/04 864 864 802 815 475,300
2025/04/03 900 907 889 900 312,800
2025/04/02 926 933 916 923 139,100
2025/04/01 947 947 924 924 183,000
2025/03/31 955 955 935 935 245,600
2025/03/28 994 994 970 977 150,700
2025/03/27 1,005 1,008 996 1,006 153,400
2025/03/26 1,012 1,018 1,000 1,013 118,900
2025/03/25 1,001 1,012 999 1,003 119,200
2025/03/24 1,003 1,005 991 995 78,700
2025/03/21 997 1,005 989 998 156,500
2025/03/19 997 1,011 996 999 87,700
2025/03/18 997 1,002 991 996 175,000
2025/03/17 980 991 980 984 89,800
2025/03/14 965 980 965 974 135,200
2025/03/13 976 986 969 969 126,900
2025/03/12 970 974 965 971 193,900
2025/03/11 974 976 957 974 233,000
2025/03/10 991 998 980 998 219,300
2025/03/07 963 992 961 992 182,400
2025/03/06 962 986 960 973 221,600
2025/03/05 959 974 959 960 218,600
2025/03/04 960 966 951 960 349,600
2025/03/03 978 983 959 963 274,500
2025/02/28 980 985 968 978 160,400
2025/02/27 989 991 979 991 120,700
2025/02/26 980 980 968 974 147,800
2025/02/25 980 987 976 986 126,000
2025/02/21 984 993 978 991 266,800
2025/02/20 958 1,015 957 1,007 402,500
2025/02/19 964 972 957 960 155,000
2025/02/18 973 978 965 965 153,800
2025/02/17 961 971 960 966 129,800
2025/02/14 966 974 957 962 133,700
2025/02/13 953 966 945 961 151,400
2025/02/12 971 971 940 944 203,100
2025/02/10 939 962 935 961 172,600
2025/02/07 925 945 924 944 239,500
2025/02/06 925 930 920 925 207,900
2025/02/05 922 931 918 924 218,900
2025/02/04 938 946 919 919 369,400
2025/02/03 964 966 927 927 426,400
2025/01/31 990 992 981 987 208,200
2025/01/30 1,005 1,006 988 999 267,200
2025/01/29 1,027 1,041 1,013 1,020 215,100
2025/01/28 1,010 1,032 990 1,022 446,800
2025/01/27 1,030 1,044 1,015 1,025 334,900
2025/01/24 1,010 1,027 1,005 1,022 234,400
2025/01/23 999 1,013 990 1,012 210,000
2025/01/22 985 1,010 985 1,010 228,500
2025/01/21 966 978 966 976 118,000
2025/01/20 940 964 937 963 139,500
2025/01/17 928 942 925 932 110,400
2025/01/16 944 945 928 928 149,900
2025/01/15 945 954 937 937 125,800
2025/01/14 961 965 941 948 230,300
2025/01/10 965 976 960 960 176,700
2025/01/09 979 982 967 978 191,300
2025/01/08 992 997 981 981 151,000
2025/01/07 990 996 981 993 173,300
2025/01/06 995 997 983 989 166,300

このページの先頭へ