1,473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) |
|---|---|---|---|---|---|---|
| 2021/06/04 | 1,640.0 | 1,643.0 | 1,613.0 | 1,622.0 | 1,622.0 | 130,200 |
| 2021/06/03 | 1,623.0 | 1,646.0 | 1,591.0 | 1,630.0 | 1,630.0 | 278,000 |
| 2021/06/02 | 1,616.0 | 1,631.0 | 1,595.0 | 1,608.0 | 1,608.0 | 148,800 |
| 2021/06/01 | 1,611.0 | 1,654.0 | 1,611.0 | 1,641.0 | 1,641.0 | 190,600 |
| 2021/05/31 | 1,594.0 | 1,624.0 | 1,590.0 | 1,608.0 | 1,608.0 | 105,400 |
| 2021/05/28 | 1,561.0 | 1,584.0 | 1,561.0 | 1,582.0 | 1,582.0 | 116,900 |
| 2021/05/27 | 1,586.0 | 1,590.0 | 1,532.0 | 1,533.0 | 1,533.0 | 254,700 |
| 2021/05/26 | 1,558.0 | 1,589.0 | 1,554.0 | 1,586.0 | 1,586.0 | 137,700 |
| 2021/05/25 | 1,575.0 | 1,583.0 | 1,551.0 | 1,558.0 | 1,558.0 | 95,400 |
| 2021/05/24 | 1,550.0 | 1,565.0 | 1,550.0 | 1,555.0 | 1,555.0 | 98,100 |
| 2021/05/21 | 1,554.0 | 1,564.0 | 1,531.0 | 1,544.0 | 1,544.0 | 102,000 |
| 2021/05/20 | 1,532.0 | 1,554.0 | 1,514.0 | 1,544.0 | 1,544.0 | 133,100 |
| 2021/05/19 | 1,542.0 | 1,542.0 | 1,502.0 | 1,508.0 | 1,508.0 | 127,200 |
| 2021/05/18 | 1,565.0 | 1,569.0 | 1,533.0 | 1,552.0 | 1,552.0 | 109,200 |
| 2021/05/17 | 1,592.0 | 1,602.0 | 1,550.0 | 1,565.0 | 1,565.0 | 102,000 |
| 2021/05/14 | 1,589.0 | 1,599.0 | 1,567.0 | 1,573.0 | 1,573.0 | 152,800 |
| 2021/05/13 | 1,571.0 | 1,583.0 | 1,542.0 | 1,557.0 | 1,557.0 | 146,600 |
| 2021/05/12 | 1,645.0 | 1,658.0 | 1,580.0 | 1,608.0 | 1,608.0 | 230,700 |
| 2021/05/11 | 1,648.0 | 1,665.0 | 1,640.0 | 1,644.0 | 1,644.0 | 191,500 |
| 2021/05/10 | 1,640.0 | 1,680.0 | 1,637.0 | 1,665.0 | 1,665.0 | 378,200 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
