1,159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) |
|---|---|---|---|---|---|---|
| 2026/01/05 | 1,395.0 | 1,395.0 | 1,377.0 | 1,386.0 | 1,386.0 | 140,700 |
| 2025/12/30 | 1,368.0 | 1,377.0 | 1,361.0 | 1,372.0 | 1,372.0 | 160,700 |
| 2025/12/29 | 1,386.0 | 1,397.0 | 1,371.0 | 1,383.0 | 1,383.0 | 185,400 |
| 2025/12/26 | 1,387.0 | 1,395.0 | 1,376.0 | 1,383.0 | 1,383.0 | 103,600 |
| 2025/12/25 | 1,381.0 | 1,398.0 | 1,381.0 | 1,387.0 | 1,387.0 | 106,500 |
| 2025/12/24 | 1,372.0 | 1,397.0 | 1,371.0 | 1,383.0 | 1,383.0 | 173,300 |
| 2025/12/23 | 1,376.0 | 1,380.0 | 1,359.0 | 1,372.0 | 1,372.0 | 137,400 |
| 2025/12/22 | 1,375.0 | 1,391.0 | 1,365.0 | 1,381.0 | 1,381.0 | 180,100 |
| 2025/12/19 | 1,353.0 | 1,356.0 | 1,339.0 | 1,351.0 | 1,351.0 | 152,000 |
| 2025/12/18 | 1,350.0 | 1,361.0 | 1,335.0 | 1,341.0 | 1,341.0 | 149,900 |
| 2025/12/17 | 1,356.0 | 1,364.0 | 1,334.0 | 1,361.0 | 1,361.0 | 169,200 |
| 2025/12/16 | 1,408.0 | 1,411.0 | 1,352.0 | 1,354.0 | 1,354.0 | 256,600 |
| 2025/12/15 | 1,371.0 | 1,402.0 | 1,371.0 | 1,401.0 | 1,401.0 | 221,700 |
| 2025/12/12 | 1,390.0 | 1,392.0 | 1,371.0 | 1,389.0 | 1,389.0 | 199,600 |
| 2025/12/11 | 1,395.0 | 1,398.0 | 1,354.0 | 1,368.0 | 1,368.0 | 218,500 |
| 2025/12/10 | 1,400.0 | 1,430.0 | 1,385.0 | 1,387.0 | 1,387.0 | 263,800 |
| 2025/12/09 | 1,387.0 | 1,403.0 | 1,371.0 | 1,381.0 | 1,381.0 | 202,000 |
| 2025/12/08 | 1,363.0 | 1,396.0 | 1,360.0 | 1,396.0 | 1,396.0 | 266,400 |
| 2025/12/05 | 1,345.0 | 1,363.0 | 1,334.0 | 1,356.0 | 1,356.0 | 167,800 |
| 2025/12/04 | 1,339.0 | 1,364.0 | 1,337.0 | 1,361.0 | 1,361.0 | 222,200 |
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。
