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) |
---|---|---|---|---|---|---|
2024/10/01 | 1,111.0 | 1,112.0 | 1,084.0 | 1,110.0 | 1,110.0 | 531,200 |
2024/09/30 | 1,138.0 | 1,149.0 | 1,128.0 | 1,133.0 | 1,133.0 | 170,800 |
2024/09/27 | 1,166.0 | 1,175.0 | 1,160.0 | 1,168.0 | 1,168.0 | 172,100 |
2024/09/26 | 1,177.0 | 1,181.0 | 1,160.0 | 1,180.0 | 1,180.0 | 159,700 |
2024/09/25 | 1,153.0 | 1,166.0 | 1,145.0 | 1,159.0 | 1,159.0 | 117,100 |
2024/09/24 | 1,156.0 | 1,177.0 | 1,150.0 | 1,152.0 | 1,152.0 | 191,500 |
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 |
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。