1663 K&Oエナジーグループ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,5191,5231,5031,50622,0001,506
2022-06-231,5401,5401,5081,51929,8001,519
2022-06-221,5311,5591,5171,53762,6001,537
2022-06-211,4891,5171,4891,50222,5001,502
2022-06-201,5321,5411,4821,48636,6001,486
2022-06-171,5481,5571,5361,54125,7001,541
2022-06-161,5611,5801,5611,56629,2001,566
2022-06-151,5641,5851,5601,56019,7001,560
2022-06-141,5741,5961,5681,57728,0001,577
2022-06-131,5931,6251,5931,60535,8001,605
2022-06-101,6461,6591,6301,63526,2001,635
2022-06-091,6811,6811,6401,66042,6001,660
2022-06-081,6401,6751,6361,67539,1001,675
2022-06-071,6181,6381,6181,62726,5001,627
2022-06-061,5861,6161,5851,61218,3001,612
2022-06-031,5941,6071,5841,58524,3001,585
2022-06-021,5961,5961,5701,59025,0001,590
2022-06-011,5781,6081,5771,60132,0001,601
2022-05-311,5501,5881,5501,57330,4001,573
2022-05-301,5741,5821,5391,53982,4001,539
2022-05-271,5691,5701,5421,55731,2001,557
2022-05-261,5341,5671,5311,56229,9001,562
2022-05-251,5451,5521,5231,53448,6001,534
2022-05-241,6081,6121,5451,54684,5001,546
2022-05-231,5731,6221,5671,61151,6001,611
2022-05-201,5731,5731,5301,54745,9001,547
2022-05-191,5651,5811,5281,56832,3001,568
2022-05-181,5751,5861,5731,58327,0001,583
2022-05-171,5681,5981,5651,57053,9001,570
2022-05-161,6391,6401,5711,57840,3001,578
2022-05-131,5871,6261,5601,62648,7001,626
2022-05-121,6311,6631,6271,62735,1001,627
2022-05-111,6741,6741,6311,64113,4001,641
2022-05-101,6501,6861,6241,67426,3001,674
2022-05-091,6941,6981,6561,66019,4001,660
2022-05-061,7271,7271,6841,70051,6001,700
2022-05-021,6621,6691,6511,66319,3001,663
2022-04-281,5821,6671,5821,66332,9001,663
2022-04-271,6101,6361,5831,58573,4001,585
2022-04-261,6311,6421,6151,63120,3001,631
2022-04-251,6501,6511,6291,63130,2001,631
2022-04-221,6681,6721,6541,65418,6001,654
2022-04-211,6651,6731,6541,66919,3001,669
2022-04-201,6991,7041,6631,66829,3001,668
2022-04-191,6911,7351,6831,69962,9001,699
2022-04-181,6751,6851,6511,67524,4001,675
2022-04-151,6751,6781,6491,66720,1001,667
2022-04-141,6361,6751,6361,67322,3001,673
2022-04-131,6021,6391,6021,63829,3001,638
2022-04-121,6371,6381,5891,61138,8001,611
2022-04-111,6511,6821,6301,63835,7001,638
2022-04-081,6851,6851,6501,65439,1001,654
2022-04-071,6831,6921,6571,68935,4001,689
2022-04-061,6841,7011,6741,68331,7001,683
2022-04-051,7071,7111,6911,69826,5001,698
2022-04-041,6981,7281,6861,70637,1001,706
2022-04-011,6861,6981,6731,69220,5001,692
2022-03-311,6881,7001,6741,67828,8001,678
2022-03-301,7401,7401,6631,69763,5001,697
2022-03-291,7291,7491,7191,74553,4001,745
2022-03-281,7241,7591,7171,74859,2001,748
2022-03-251,6941,7211,6881,71438,7001,714
2022-03-241,6671,6871,6531,68636,0001,686
2022-03-231,6731,6731,6481,66433,4001,664
2022-03-221,6501,6701,6451,66148,3001,661
2022-03-181,6251,6501,6161,64036,9001,640
2022-03-171,6631,6641,6121,62554,2001,625
2022-03-161,6511,6881,6201,66062,1001,660
2022-03-151,6401,6611,6201,64237,5001,642
2022-03-141,6601,6981,5951,673114,7001,673
2022-03-111,6591,6611,6241,65139,6001,651
2022-03-101,6171,6741,6151,67246,4001,672
2022-03-091,6361,6361,5941,60848,0001,608
2022-03-081,6991,6991,6151,64085,8001,640
2022-03-071,7741,7741,7051,717131,4001,717
2022-03-041,6901,7701,6601,700129,7001,700
2022-03-031,6901,7501,6791,696126,2001,696
2022-03-021,6261,6881,6251,65159,1001,651
2022-03-011,6261,6391,6171,62631,6001,626
2022-02-281,5951,6251,5861,61833,7001,618
2022-02-251,6041,6041,5701,58127,8001,581
2022-02-241,5851,6191,5511,61644,5001,616
2022-02-221,5661,5891,5601,56515,2001,565
2022-02-211,5751,5881,5751,58412,8001,584
2022-02-181,5551,5901,5471,57521,9001,575
2022-02-171,5801,5801,5531,56110,9001,561
2022-02-161,5641,5811,5641,57616,6001,576
2022-02-151,5751,5971,5551,56623,3001,566
2022-02-141,5401,5821,5251,57129,9001,571
2022-02-101,5521,5521,5281,54618,6001,546
2022-02-091,5601,5601,5311,53818,1001,538
2022-02-081,5401,5581,5371,55418,0001,554
2022-02-071,5631,5631,5331,54032,3001,540
2022-02-041,5471,5661,5471,55514,3001,555
2022-02-031,5211,5501,5191,54713,2001,547
2022-02-021,5551,5641,5171,52125,1001,521
2022-02-011,5101,5471,5071,54232,9001,542
2022-01-311,4821,5071,4801,50715,2001,507
2022-01-281,4751,4801,4611,48016,9001,480
2022-01-271,4971,4971,4361,45435,6001,454
2022-01-261,5011,5091,4771,48324,8001,483
2022-01-251,4851,5441,4851,49765,0001,497
2022-01-241,4511,4921,4481,49028,1001,490
2022-01-211,4431,4581,4361,45517,4001,455
2022-01-201,4451,4671,4451,44723,0001,447
2022-01-191,4541,4671,4371,44529,3001,445
2022-01-181,4491,4661,4441,45419,8001,454
2022-01-171,4451,4551,4371,4408,4001,440
2022-01-141,4461,4501,4321,43726,9001,437
2022-01-131,4531,4771,4471,44724,1001,447
2022-01-121,4561,4711,4531,45523,4001,455
2022-01-111,4361,4591,4241,45625,5001,456
2022-01-071,4301,4371,4241,43332,9001,433
2022-01-061,4411,4441,4241,42723,5001,427
2022-01-051,4441,4521,4351,44934,4001,449
2022-01-041,4581,4581,4271,44530,8001,445

分割・併合履歴 : なし