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
2021-10-151,5971,6181,5901,61751,6001,617
2021-10-141,6111,6151,5841,59778,6001,597
2021-10-131,6101,6231,5901,60460,0001,604
2021-10-121,6481,6501,6021,60880,9001,608
2021-10-111,6281,6671,6071,64985,2001,649
2021-10-081,5881,6301,5661,628105,3001,628
2021-10-071,5811,6171,5531,575203,9001,575
2021-10-061,5131,6361,5081,630274,7001,630
2021-10-051,4311,4931,4311,470110,2001,470
2021-10-041,3951,4301,3951,42652,4001,426
2021-10-011,4161,4171,3881,39437,2001,394
2021-09-301,4371,4371,4111,41118,5001,411
2021-09-291,4431,4441,4241,43746,8001,437
2021-09-281,4441,4471,4161,44742,2001,447
2021-09-271,4071,4381,4031,41646,1001,416
2021-09-241,3981,4141,3901,40231,8001,402
2021-09-221,3791,3961,3711,38117,5001,381
2021-09-211,3751,3961,3631,37834,5001,378
2021-09-171,3981,4101,3771,39359,4001,393
2021-09-161,3971,4091,3861,39443,2001,394
2021-09-151,3821,3981,3711,39625,0001,396
2021-09-141,3681,3961,3631,39640,5001,396
2021-09-131,3611,3671,3551,36720,2001,367
2021-09-101,3551,3741,3491,37432,4001,374
2021-09-091,3601,3651,3501,36018,0001,360
2021-09-081,3601,3601,3511,36020,2001,360
2021-09-071,3601,3671,3421,35920,8001,359
2021-09-061,3621,3691,3551,36017,5001,360
2021-09-031,3481,3561,3381,35614,7001,356
2021-09-021,3591,3591,3321,34814,8001,348
2021-09-011,3621,3621,3361,35117,1001,351
2021-08-311,3491,3521,3221,32212,6001,322
2021-08-301,3391,3551,3391,35416,1001,354
2021-08-271,3351,3361,3221,3357,3001,335
2021-08-261,3251,3381,3091,33813,2001,338
2021-08-251,3351,3361,3151,31610,5001,316
2021-08-241,3311,3471,3291,33027,1001,330
2021-08-231,3151,3321,3101,33121,4001,331
2021-08-201,3031,3071,3011,30312,2001,303
2021-08-191,3061,3091,3001,3005,1001,300
2021-08-181,3061,3141,3031,3079,8001,307
2021-08-171,3091,3091,3011,3013,7001,301
2021-08-161,3011,3091,3001,30118,1001,301
2021-08-131,3051,3071,2981,30114,9001,301
2021-08-121,3021,3051,2921,29218,5001,292
2021-08-111,3001,3031,2951,30221,5001,302
2021-08-101,2991,3131,2991,30113,2001,301
2021-08-061,3011,3041,2931,30430,6001,304
2021-08-051,3011,3051,2941,29728,1001,297
2021-08-041,3051,3091,3021,30410,9001,304
2021-08-031,3181,3181,3061,30913,8001,309
2021-08-021,3111,3231,3061,31717,2001,317
2021-07-301,3121,3171,2971,30216,1001,302
2021-07-291,3211,3211,3141,3175,9001,317
2021-07-281,3211,3221,3151,3174,9001,317
2021-07-271,3211,3241,3151,32212,4001,322
2021-07-261,3061,3171,3031,31717,6001,317
2021-07-211,2991,3071,2961,30319,6001,303
2021-07-201,2951,3041,2951,29717,4001,297
2021-07-191,3051,3081,2951,30046,3001,300
2021-07-161,3231,3281,3081,30917,6001,309
2021-07-151,3361,3471,3241,33226,0001,332
2021-07-141,3421,3501,3261,32613,8001,326
2021-07-131,3331,3491,3331,34521,2001,345
2021-07-121,3301,3331,3151,31921,7001,319
2021-07-091,3161,3201,3051,30548,1001,305
2021-07-081,3331,3331,3191,31927,7001,319
2021-07-071,3371,3441,3311,33114,8001,331
2021-07-061,3441,3521,3411,34515,9001,345
2021-07-051,3341,3401,3321,33712,0001,337
2021-07-021,3381,3421,3281,32928,7001,329
2021-07-011,3271,3331,3241,33113,2001,331
2021-06-301,3331,3401,3211,32123,0001,321
2021-06-291,3561,3561,3301,33336,4001,333
2021-06-281,3571,3641,3461,36119,0001,361
2021-06-251,3471,3581,3451,35316,4001,353
2021-06-241,3411,3501,3391,3477,0001,347
2021-06-231,3551,3551,3351,34310,8001,343
2021-06-221,3531,3561,3431,34913,6001,349
2021-06-211,3401,3431,3341,33524,9001,335
2021-06-181,3681,3681,3481,35217,0001,352
2021-06-171,3641,3671,3571,3656,8001,365
2021-06-161,3491,3671,3491,36419,5001,364
2021-06-151,3581,3581,3461,34920,2001,349
2021-06-141,3681,3681,3511,35117,9001,351
2021-06-111,3601,3711,3521,36722,6001,367
2021-06-101,3741,3781,3601,36318,6001,363
2021-06-091,3501,3751,3461,37530,0001,375
2021-06-081,3361,3621,3341,35826,0001,358
2021-06-071,3481,3511,3351,33536,0001,335
2021-06-041,3531,3681,3421,34835,0001,348
2021-06-031,3521,3631,3471,35130,6001,351
2021-06-021,3581,3581,3451,35455,0001,354
2021-06-011,3561,3581,3401,35643,8001,356
2021-05-311,3871,3871,3591,36015,4001,360
2021-05-281,3801,3931,3601,39048,7001,390
2021-05-271,3421,4021,3351,377369,8001,377
2021-05-261,3551,3641,3391,34294,5001,342
2021-05-251,3561,3711,3491,35187,8001,351
2021-05-241,3621,3721,3491,36368,9001,363
2021-05-211,3731,3791,3621,36346,1001,363
2021-05-201,3731,3841,3701,37128,7001,371
2021-05-191,3881,3881,3681,37151,4001,371
2021-05-181,4021,4021,3851,39135,9001,391
2021-05-171,3771,4111,3771,40039,3001,400
2021-05-141,3991,4001,3701,37549,9001,375
2021-05-131,3861,4081,3811,38149,1001,381
2021-05-121,4401,4401,3811,38180,5001,381
2021-05-111,4471,4501,4341,43721,5001,437
2021-05-101,4471,4531,4451,4479,4001,447
2021-05-071,4461,4501,4371,44720,9001,447
2021-05-061,4281,4481,4231,43126,7001,431
2021-04-301,4251,4401,4251,42924,1001,429
2021-04-281,4261,4401,4251,42522,7001,425
2021-04-271,4481,4481,4251,42524,4001,425
2021-04-261,4291,4401,4281,43712,2001,437
2021-04-231,4321,4371,4251,42524,0001,425
2021-04-221,4371,4441,4311,43216,3001,432
2021-04-211,4271,4401,4251,42727,6001,427
2021-04-201,4281,4451,4261,43319,4001,433
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