1,408円
ＫＯＡの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,174.0 | 1,183.0 | 1,158.0 | 1,159.0 | 1,159.0 | 274,700 |
| 2024/09/19 | 1,148.0 | 1,164.0 | 1,140.0 | 1,156.0 | 1,156.0 | 96,900 |
| 2024/09/18 | 1,138.0 | 1,139.0 | 1,122.0 | 1,134.0 | 1,134.0 | 100,900 |
| 2024/09/17 | 1,127.0 | 1,134.0 | 1,107.0 | 1,121.0 | 1,121.0 | 218,900 |
| 2024/09/13 | 1,132.0 | 1,140.0 | 1,126.0 | 1,127.0 | 1,127.0 | 180,400 |
| 2024/09/12 | 1,171.0 | 1,181.0 | 1,155.0 | 1,156.0 | 1,156.0 | 191,500 |
| 2024/09/11 | 1,176.0 | 1,177.0 | 1,140.0 | 1,146.0 | 1,146.0 | 191,200 |
| 2024/09/10 | 1,195.0 | 1,195.0 | 1,178.0 | 1,182.0 | 1,182.0 | 94,800 |
| 2024/09/09 | 1,166.0 | 1,201.0 | 1,161.0 | 1,200.0 | 1,200.0 | 139,600 |
| 2024/09/06 | 1,206.0 | 1,210.0 | 1,191.0 | 1,196.0 | 1,196.0 | 129,400 |
| 2024/09/05 | 1,215.0 | 1,236.0 | 1,201.0 | 1,204.0 | 1,204.0 | 175,200 |
| 2024/09/04 | 1,240.0 | 1,240.0 | 1,213.0 | 1,225.0 | 1,225.0 | 174,600 |
| 2024/09/03 | 1,258.0 | 1,265.0 | 1,254.0 | 1,260.0 | 1,260.0 | 70,000 |
| 2024/09/02 | 1,266.0 | 1,266.0 | 1,246.0 | 1,252.0 | 1,252.0 | 61,200 |
| 2024/08/30 | 1,236.0 | 1,260.0 | 1,235.0 | 1,253.0 | 1,253.0 | 95,700 |
| 2024/08/29 | 1,225.0 | 1,238.0 | 1,220.0 | 1,235.0 | 1,235.0 | 108,200 |
| 2024/08/28 | 1,223.0 | 1,241.0 | 1,210.0 | 1,241.0 | 1,241.0 | 102,300 |
| 2024/08/27 | 1,212.0 | 1,230.0 | 1,210.0 | 1,230.0 | 1,230.0 | 99,800 |
| 2024/08/26 | 1,230.0 | 1,238.0 | 1,207.0 | 1,207.0 | 1,207.0 | 166,100 |
ＫＯＡの取引履歴を振り返りませんか？
ＫＯＡの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
