1663 K&Oエナジーグループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-191,4351,4491,4271,42719,5001,427
2021-04-161,4401,4521,4331,43313,6001,433
2021-04-151,4341,4451,4341,4376,7001,437
2021-04-141,4401,4401,4311,43216,9001,432
2021-04-131,4481,4511,4381,4386,6001,438
2021-04-121,4521,4531,4421,4484,8001,448
2021-04-091,4401,4551,4361,44215,9001,442
2021-04-081,4581,4611,4331,43723,0001,437
2021-04-071,4531,4741,4471,47220,4001,472
2021-04-061,4711,4711,4451,44825,2001,448
2021-04-051,4671,4761,4611,47114,8001,471
2021-04-021,4821,4821,4621,4697,8001,469
2021-04-011,4851,4851,4601,47116,6001,471
2021-03-311,4861,4981,4681,46832,1001,468
2021-03-301,5131,5131,4681,50235,1001,502
2021-03-291,5031,5221,4781,51059,7001,510
2021-03-261,4911,4961,4741,49022,1001,490
2021-03-251,4841,5041,4561,47832,9001,478
2021-03-241,4681,4941,4561,48428,9001,484
2021-03-231,5141,5141,4701,47629,1001,476
2021-03-221,5001,5121,4821,50633,1001,506
2021-03-191,5031,5131,4901,50634,2001,506
2021-03-181,5081,5131,4931,51023,1001,510
2021-03-171,4711,5001,4661,50030,3001,500
2021-03-161,4431,4731,4331,47354,0001,473
2021-03-151,4401,4441,4261,44340,4001,443
2021-03-121,4411,4591,4291,43764,8001,437
2021-03-111,4521,4651,4411,45944,5001,459
2021-03-101,4701,4721,4471,45737,8001,457
2021-03-091,4471,4721,4431,47246,1001,472
2021-03-081,4441,4461,4311,44226,2001,442
2021-03-051,4361,4431,4201,44334,1001,443
2021-03-041,4281,4381,4211,43821,9001,438
2021-03-031,4261,4321,4161,43018,0001,430
2021-03-021,4401,4401,4171,42138,6001,421
2021-03-011,4181,4431,4181,44023,3001,440
2021-02-261,4361,4441,4161,41643,1001,416
2021-02-251,4541,4541,4361,43919,9001,439
2021-02-241,4631,4751,4361,43828,0001,438
2021-02-221,4471,4711,4391,46435,7001,464
2021-02-191,4301,4481,4281,44124,6001,441
2021-02-181,4441,4461,4271,44029,6001,440
2021-02-171,4231,4601,4201,42740,5001,427
2021-02-161,4411,4481,4161,42356,6001,423
2021-02-151,4691,4691,4361,44046,6001,440
2021-02-121,4731,4861,4671,47126,1001,471
2021-02-101,4581,4761,4481,47315,8001,473
2021-02-091,4441,4661,4441,45620,8001,456
2021-02-081,4451,4661,4331,44448,5001,444
2021-02-051,4311,4441,4311,43614,4001,436
2021-02-041,4301,4401,4281,43011,8001,430
2021-02-031,4311,4411,4301,4309,2001,430
2021-02-021,4391,4401,4281,43614,8001,436
2021-02-011,4301,4421,4281,42813,0001,428
2021-01-291,4461,4471,4271,42723,8001,427
2021-01-281,4331,4471,4291,44723,8001,447
2021-01-271,4341,4421,4331,4337,1001,433
2021-01-261,4421,4421,4291,4369,3001,436
2021-01-251,4351,4471,4351,4356,3001,435
2021-01-221,4511,4571,4301,43032,0001,430
2021-01-211,4631,4851,4461,45326,5001,453
2021-01-201,4371,4701,4321,46134,0001,461
2021-01-191,4361,4461,4301,43618,8001,436
2021-01-181,4351,4401,4241,43326,1001,433
2021-01-151,4411,4531,4301,43723,7001,437
2021-01-141,4501,4571,4251,43245,3001,432
2021-01-131,4651,4661,4451,44830,2001,448
2021-01-121,4501,4611,4421,45026,7001,450
2021-01-081,4471,4621,4341,44537,2001,445
2021-01-071,4641,4641,4401,44524,7001,445
2021-01-061,4541,4721,4411,44817,5001,448
2021-01-051,4741,4741,4451,45914,1001,459
2021-01-041,4911,4911,4431,47013,3001,470

分割・併合履歴 : なし