1663 K&Oエナジーグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,731 | 2,736 | 2,591 | 2,654 | 163,500 | 2,654 |
| 2025-04-03 | 2,778 | 2,834 | 2,766 | 2,815 | 162,400 | 2,815 |
| 2025-04-02 | 2,998 | 3,005 | 2,908 | 2,912 | 104,700 | 2,912 |
| 2025-04-01 | 3,010 | 3,025 | 2,974 | 2,977 | 112,300 | 2,977 |
| 2025-03-31 | 3,075 | 3,085 | 2,991 | 2,991 | 152,000 | 2,991 |
| 2025-03-28 | 3,190 | 3,190 | 3,130 | 3,130 | 69,400 | 3,130 |
| 2025-03-27 | 3,215 | 3,230 | 3,160 | 3,200 | 79,400 | 3,200 |
| 2025-03-26 | 3,245 | 3,255 | 3,205 | 3,245 | 67,400 | 3,245 |
| 2025-03-25 | 3,275 | 3,285 | 3,215 | 3,225 | 52,000 | 3,225 |
| 2025-03-24 | 3,355 | 3,355 | 3,250 | 3,275 | 71,000 | 3,275 |
| 2025-03-21 | 3,350 | 3,375 | 3,330 | 3,340 | 83,100 | 3,340 |
| 2025-03-19 | 3,260 | 3,325 | 3,255 | 3,300 | 64,400 | 3,300 |
| 2025-03-18 | 3,255 | 3,290 | 3,230 | 3,260 | 84,200 | 3,260 |
| 2025-03-17 | 3,280 | 3,295 | 3,210 | 3,250 | 82,900 | 3,250 |
| 2025-03-14 | 3,240 | 3,285 | 3,240 | 3,280 | 54,400 | 3,280 |
| 2025-03-13 | 3,220 | 3,255 | 3,215 | 3,225 | 69,400 | 3,225 |
| 2025-03-12 | 3,200 | 3,230 | 3,175 | 3,205 | 48,700 | 3,205 |
| 2025-03-11 | 3,150 | 3,205 | 3,115 | 3,205 | 71,000 | 3,205 |
| 2025-03-10 | 3,205 | 3,225 | 3,180 | 3,185 | 67,900 | 3,185 |
| 2025-03-07 | 3,250 | 3,265 | 3,200 | 3,235 | 49,900 | 3,235 |
| 2025-03-06 | 3,310 | 3,320 | 3,265 | 3,280 | 90,400 | 3,280 |
| 2025-03-05 | 3,185 | 3,310 | 3,165 | 3,245 | 110,800 | 3,245 |
| 2025-03-04 | 3,190 | 3,190 | 3,110 | 3,170 | 71,100 | 3,170 |
| 2025-03-03 | 3,220 | 3,255 | 3,150 | 3,190 | 66,800 | 3,190 |
| 2025-02-28 | 3,215 | 3,250 | 3,150 | 3,165 | 108,600 | 3,165 |
| 2025-02-27 | 3,220 | 3,265 | 3,205 | 3,220 | 62,800 | 3,220 |
| 2025-02-26 | 3,220 | 3,265 | 3,175 | 3,230 | 84,500 | 3,230 |
| 2025-02-25 | 3,180 | 3,275 | 3,180 | 3,215 | 88,000 | 3,215 |
| 2025-02-21 | 3,215 | 3,280 | 3,190 | 3,195 | 82,400 | 3,195 |
| 2025-02-20 | 3,295 | 3,365 | 3,210 | 3,220 | 103,300 | 3,220 |
| 2025-02-19 | 3,395 | 3,440 | 3,260 | 3,295 | 140,200 | 3,295 |
| 2025-02-18 | 3,495 | 3,525 | 3,335 | 3,370 | 229,400 | 3,370 |
| 2025-02-17 | 3,200 | 3,465 | 3,185 | 3,455 | 590,300 | 3,455 |
| 2025-02-14 | 3,150 | 3,190 | 3,125 | 3,130 | 162,800 | 3,130 |
| 2025-02-13 | 3,165 | 3,195 | 3,125 | 3,130 | 143,100 | 3,130 |
| 2025-02-12 | 3,105 | 3,140 | 3,085 | 3,140 | 132,400 | 3,140 |
| 2025-02-10 | 3,095 | 3,125 | 3,065 | 3,100 | 148,600 | 3,100 |
| 2025-02-07 | 3,210 | 3,225 | 3,120 | 3,120 | 117,900 | 3,120 |
| 2025-02-06 | 3,205 | 3,260 | 3,205 | 3,205 | 111,800 | 3,205 |
| 2025-02-05 | 3,185 | 3,270 | 3,180 | 3,205 | 127,800 | 3,205 |
| 2025-02-04 | 3,245 | 3,245 | 3,165 | 3,175 | 101,800 | 3,175 |
| 2025-02-03 | 3,260 | 3,285 | 3,190 | 3,190 | 147,300 | 3,190 |
| 2025-01-31 | 3,305 | 3,340 | 3,275 | 3,290 | 109,200 | 3,290 |
| 2025-01-30 | 3,245 | 3,325 | 3,240 | 3,310 | 97,600 | 3,310 |
| 2025-01-29 | 3,275 | 3,315 | 3,250 | 3,285 | 148,100 | 3,285 |
| 2025-01-28 | 3,280 | 3,295 | 3,230 | 3,250 | 150,000 | 3,250 |
| 2025-01-27 | 3,365 | 3,375 | 3,265 | 3,280 | 120,300 | 3,280 |
| 2025-01-24 | 3,360 | 3,380 | 3,315 | 3,355 | 114,900 | 3,355 |
| 2025-01-23 | 3,340 | 3,345 | 3,285 | 3,325 | 168,300 | 3,325 |
| 2025-01-22 | 3,420 | 3,430 | 3,355 | 3,355 | 108,800 | 3,355 |
| 2025-01-21 | 3,415 | 3,450 | 3,365 | 3,385 | 145,900 | 3,385 |
| 2025-01-20 | 3,470 | 3,490 | 3,430 | 3,440 | 110,700 | 3,440 |
| 2025-01-17 | 3,535 | 3,535 | 3,435 | 3,470 | 140,800 | 3,470 |
| 2025-01-16 | 3,575 | 3,580 | 3,495 | 3,535 | 113,700 | 3,535 |
| 2025-01-15 | 3,620 | 3,645 | 3,520 | 3,570 | 145,800 | 3,570 |
| 2025-01-14 | 3,600 | 3,670 | 3,535 | 3,565 | 171,900 | 3,565 |
| 2025-01-10 | 3,505 | 3,615 | 3,495 | 3,590 | 221,400 | 3,590 |
| 2025-01-09 | 3,580 | 3,615 | 3,500 | 3,505 | 263,600 | 3,505 |
| 2025-01-08 | 3,695 | 3,700 | 3,590 | 3,635 | 334,200 | 3,635 |
| 2025-01-07 | 3,770 | 3,770 | 3,625 | 3,720 | 440,200 | 3,720 |
| 2025-01-06 | 3,845 | 3,985 | 3,775 | 3,780 | 617,500 | 3,780 |
分割・併合履歴 ： なし