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) |
|---|---|---|---|---|---|---|
| 2021/06/16 | 1,349.0 | 1,367.0 | 1,349.0 | 1,364.0 | 1,364.0 | 19,500 |
| 2021/06/15 | 1,358.0 | 1,358.0 | 1,346.0 | 1,349.0 | 1,349.0 | 20,200 |
| 2021/06/14 | 1,368.0 | 1,368.0 | 1,351.0 | 1,351.0 | 1,351.0 | 17,900 |
| 2021/06/11 | 1,360.0 | 1,371.0 | 1,352.0 | 1,367.0 | 1,367.0 | 22,600 |
| 2021/06/10 | 1,374.0 | 1,378.0 | 1,360.0 | 1,363.0 | 1,363.0 | 18,600 |
| 2021/06/09 | 1,350.0 | 1,375.0 | 1,346.0 | 1,375.0 | 1,375.0 | 30,000 |
| 2021/06/08 | 1,336.0 | 1,362.0 | 1,334.0 | 1,358.0 | 1,358.0 | 26,000 |
| 2021/06/07 | 1,348.0 | 1,351.0 | 1,335.0 | 1,335.0 | 1,335.0 | 36,000 |
| 2021/06/04 | 1,353.0 | 1,368.0 | 1,342.0 | 1,348.0 | 1,348.0 | 35,000 |
| 2021/06/03 | 1,352.0 | 1,363.0 | 1,347.0 | 1,351.0 | 1,351.0 | 30,600 |
| 2021/06/02 | 1,358.0 | 1,358.0 | 1,345.0 | 1,354.0 | 1,354.0 | 55,000 |
| 2021/06/01 | 1,356.0 | 1,358.0 | 1,340.0 | 1,356.0 | 1,356.0 | 43,800 |
| 2021/05/31 | 1,387.0 | 1,387.0 | 1,359.0 | 1,360.0 | 1,360.0 | 15,400 |
| 2021/05/28 | 1,380.0 | 1,393.0 | 1,360.0 | 1,390.0 | 1,390.0 | 48,700 |
| 2021/05/27 | 1,342.0 | 1,402.0 | 1,335.0 | 1,377.0 | 1,377.0 | 369,800 |
| 2021/05/26 | 1,355.0 | 1,364.0 | 1,339.0 | 1,342.0 | 1,342.0 | 94,500 |
| 2021/05/25 | 1,356.0 | 1,371.0 | 1,349.0 | 1,351.0 | 1,351.0 | 87,800 |
| 2021/05/24 | 1,362.0 | 1,372.0 | 1,349.0 | 1,363.0 | 1,363.0 | 68,900 |
| 2021/05/21 | 1,373.0 | 1,379.0 | 1,362.0 | 1,363.0 | 1,363.0 | 46,100 |
| 2021/05/20 | 1,373.0 | 1,384.0 | 1,370.0 | 1,371.0 | 1,371.0 | 28,700 |
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。
