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
2026/05/12 2,070 2,093 1,988 1,999 371,700
2026/05/11 2,081 2,093 2,004 2,040 440,900
2026/05/08 1,957 2,032 1,950 2,031 720,900
2026/05/07 1,960 2,052 1,928 2,001 912,900
2026/05/01 1,891 1,919 1,824 1,840 502,900
2026/04/30 1,800 1,885 1,800 1,882 679,300
2026/04/28 1,786 1,827 1,757 1,824 931,300
2026/04/27 1,761 1,815 1,690 1,784 2,611,700
2026/04/24 2,042 2,090 2,002 2,011 759,700
2026/04/23 2,031 2,061 1,963 2,026 729,600
2026/04/22 2,048 2,075 2,015 2,060 536,800
2026/04/21 2,023 2,091 2,019 2,048 468,800
2026/04/20 2,014 2,073 1,972 2,023 553,600
2026/04/17 2,029 2,086 1,980 1,993 597,100
2026/04/16 1,920 2,063 1,920 2,030 836,500
2026/04/15 1,851 1,901 1,835 1,852 478,400
2026/04/14 1,789 1,832 1,782 1,811 436,100
2026/04/13 1,684 1,756 1,672 1,749 403,200
2026/04/10 1,705 1,735 1,693 1,718 248,800
2026/04/09 1,707 1,714 1,661 1,677 305,100
2026/04/08 1,679 1,712 1,664 1,707 463,500
2026/04/07 1,582 1,597 1,573 1,589 208,400
2026/04/06 1,555 1,597 1,547 1,584 236,900
2026/04/03 1,524 1,555 1,514 1,554 223,800
2026/03/27 1,537 1,572 1,518 1,552 433,300
2026/03/26 1,576 1,587 1,550 1,577 234,100
2026/03/25 1,580 1,587 1,564 1,569 249,700
2026/03/24 1,558 1,581 1,505 1,533 395,100
2026/03/23 1,504 1,545 1,484 1,498 486,500
2026/03/19 1,667 1,679 1,594 1,599 548,100
2026/03/18 1,699 1,750 1,697 1,747 261,100
2026/03/17 1,727 1,730 1,668 1,677 185,100
2026/03/16 1,650 1,707 1,646 1,692 336,600
2026/03/13 1,657 1,683 1,639 1,666 297,400
2026/03/12 1,710 1,743 1,683 1,697 362,500
2026/03/11 1,745 1,791 1,736 1,750 344,900
2026/03/10 1,685 1,743 1,668 1,728 452,900
2026/03/09 1,656 1,692 1,582 1,645 811,100
2026/03/06 1,773 1,823 1,743 1,816 540,900
2026/03/05 1,818 1,864 1,778 1,839 512,800
2026/03/04 1,806 1,866 1,696 1,729 1,030,600
2026/03/03 2,005 2,040 1,886 1,886 673,900
2026/03/02 1,957 2,028 1,912 1,990 723,800
2026/02/27 1,936 2,013 1,917 1,988 652,600
2026/02/26 2,034 2,056 1,938 1,969 1,126,900
2026/02/25 1,990 2,113 1,932 2,032 1,742,000
2026/02/24 1,789 2,050 1,783 1,994 2,981,000
2026/02/20 1,675 1,692 1,648 1,663 195,100
2026/02/19 1,670 1,703 1,650 1,697 326,100
2026/02/18 1,642 1,669 1,624 1,662 206,800
2026/02/17 1,640 1,665 1,610 1,637 294,100
2026/02/16 1,638 1,677 1,633 1,638 287,900
2026/02/13 1,660 1,676 1,606 1,629 337,900
2026/02/12 1,648 1,693 1,647 1,674 435,800
2026/02/10 1,600 1,639 1,592 1,634 379,000
2026/02/09 1,580 1,604 1,570 1,595 449,500
2026/02/06 1,518 1,550 1,495 1,542 350,900
2026/02/05 1,577 1,577 1,534 1,538 415,200
2026/02/04 1,570 1,600 1,557 1,577 382,200
2026/02/03 1,550 1,573 1,528 1,570 504,200
2026/02/02 1,559 1,619 1,538 1,550 712,900
2026/01/30 1,494 1,580 1,492 1,561 1,296,200
2026/01/29 1,617 1,626 1,460 1,481 2,873,700
2026/01/28 1,469 1,470 1,422 1,448 838,200
2026/01/27 1,440 1,471 1,417 1,466 378,300
2026/01/26 1,471 1,471 1,431 1,434 355,000
2026/01/23 1,491 1,515 1,475 1,502 319,600
2026/01/22 1,471 1,495 1,470 1,483 233,800
2026/01/21 1,414 1,446 1,405 1,441 192,400
2026/01/20 1,485 1,485 1,444 1,444 149,100
2026/01/19 1,480 1,490 1,448 1,484 239,500
2026/01/16 1,447 1,478 1,442 1,478 235,100
2026/01/15 1,415 1,446 1,414 1,442 175,900
2026/01/14 1,413 1,424 1,405 1,422 196,800
2026/01/13 1,409 1,418 1,391 1,411 243,400
2026/01/09 1,408 1,410 1,377 1,384 177,700
2026/01/08 1,407 1,409 1,389 1,395 171,100
2026/01/07 1,385 1,412 1,376 1,404 272,800
2026/01/06 1,387 1,402 1,377 1,382 164,900
2026/01/05 1,395 1,395 1,377 1,386 140,700

このページの先頭へ