2,796円
Ｋ＆Ｏエナジーグループ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) |
|---|---|---|---|---|---|---|
| 2021/07/14 | 1,342.0 | 1,350.0 | 1,326.0 | 1,326.0 | 1,326.0 | 13,800 |
| 2021/07/13 | 1,333.0 | 1,349.0 | 1,333.0 | 1,345.0 | 1,345.0 | 21,200 |
| 2021/07/12 | 1,330.0 | 1,333.0 | 1,315.0 | 1,319.0 | 1,319.0 | 21,700 |
| 2021/07/09 | 1,316.0 | 1,320.0 | 1,305.0 | 1,305.0 | 1,305.0 | 48,100 |
| 2021/07/08 | 1,333.0 | 1,333.0 | 1,319.0 | 1,319.0 | 1,319.0 | 27,700 |
| 2021/07/07 | 1,337.0 | 1,344.0 | 1,331.0 | 1,331.0 | 1,331.0 | 14,800 |
| 2021/07/06 | 1,344.0 | 1,352.0 | 1,341.0 | 1,345.0 | 1,345.0 | 15,900 |
| 2021/07/05 | 1,334.0 | 1,340.0 | 1,332.0 | 1,337.0 | 1,337.0 | 12,000 |
| 2021/07/02 | 1,338.0 | 1,342.0 | 1,328.0 | 1,329.0 | 1,329.0 | 28,700 |
| 2021/07/01 | 1,327.0 | 1,333.0 | 1,324.0 | 1,331.0 | 1,331.0 | 13,200 |
| 2021/06/30 | 1,333.0 | 1,340.0 | 1,321.0 | 1,321.0 | 1,321.0 | 23,000 |
| 2021/06/29 | 1,356.0 | 1,356.0 | 1,330.0 | 1,333.0 | 1,333.0 | 36,400 |
| 2021/06/28 | 1,357.0 | 1,364.0 | 1,346.0 | 1,361.0 | 1,361.0 | 19,000 |
| 2021/06/25 | 1,347.0 | 1,358.0 | 1,345.0 | 1,353.0 | 1,353.0 | 16,400 |
| 2021/06/24 | 1,341.0 | 1,350.0 | 1,339.0 | 1,347.0 | 1,347.0 | 7,000 |
| 2021/06/23 | 1,355.0 | 1,355.0 | 1,335.0 | 1,343.0 | 1,343.0 | 10,800 |
| 2021/06/22 | 1,353.0 | 1,356.0 | 1,343.0 | 1,349.0 | 1,349.0 | 13,600 |
| 2021/06/21 | 1,340.0 | 1,343.0 | 1,334.0 | 1,335.0 | 1,335.0 | 24,900 |
| 2021/06/18 | 1,368.0 | 1,368.0 | 1,348.0 | 1,352.0 | 1,352.0 | 17,000 |
| 2021/06/17 | 1,364.0 | 1,367.0 | 1,357.0 | 1,365.0 | 1,365.0 | 6,800 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｋ＆Ｏエナジーグループの取引履歴を振り返りませんか？
Ｋ＆Ｏエナジーグループ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。
