1663 K&Oエナジーグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,245 | 3,370 | 3,220 | 3,340 | 160,700 | 3,340 |
| 2024-04-25 | 3,375 | 3,375 | 3,245 | 3,275 | 155,200 | 3,275 |
| 2024-04-24 | 3,365 | 3,385 | 3,325 | 3,380 | 121,500 | 3,380 |
| 2024-04-23 | 3,470 | 3,470 | 3,315 | 3,375 | 143,900 | 3,375 |
| 2024-04-22 | 3,330 | 3,515 | 3,330 | 3,410 | 331,700 | 3,410 |
| 2024-04-19 | 3,290 | 3,320 | 3,180 | 3,275 | 196,400 | 3,275 |
| 2024-04-18 | 3,230 | 3,330 | 3,180 | 3,290 | 141,700 | 3,290 |
| 2024-04-17 | 3,250 | 3,310 | 3,140 | 3,215 | 201,800 | 3,215 |
| 2024-04-16 | 3,400 | 3,405 | 3,160 | 3,225 | 305,500 | 3,225 |
| 2024-04-15 | 3,250 | 3,445 | 3,200 | 3,445 | 299,000 | 3,445 |
| 2024-04-12 | 3,270 | 3,290 | 3,205 | 3,245 | 161,800 | 3,245 |
| 2024-04-11 | 3,090 | 3,350 | 3,090 | 3,270 | 274,300 | 3,270 |
| 2024-04-10 | 3,035 | 3,165 | 3,025 | 3,105 | 122,600 | 3,105 |
| 2024-04-09 | 3,025 | 3,065 | 3,015 | 3,060 | 61,400 | 3,060 |
| 2024-04-08 | 3,130 | 3,160 | 3,020 | 3,065 | 104,100 | 3,065 |
| 2024-04-05 | 3,045 | 3,120 | 3,010 | 3,065 | 125,600 | 3,065 |
| 2024-04-04 | 3,080 | 3,120 | 3,030 | 3,090 | 138,900 | 3,090 |
| 2024-04-03 | 2,944 | 3,085 | 2,853 | 3,010 | 280,500 | 3,010 |
| 2024-04-02 | 3,045 | 3,090 | 2,976 | 2,993 | 293,300 | 2,993 |
| 2024-04-01 | 3,305 | 3,330 | 3,085 | 3,105 | 415,500 | 3,105 |
| 2024-03-29 | 3,225 | 3,325 | 3,215 | 3,295 | 429,800 | 3,295 |
| 2024-03-28 | 3,180 | 3,205 | 3,115 | 3,180 | 339,800 | 3,180 |
| 2024-03-27 | 2,997 | 3,115 | 2,995 | 3,085 | 400,500 | 3,085 |
| 2024-03-26 | 2,938 | 3,040 | 2,913 | 2,952 | 494,000 | 2,952 |
| 2024-03-25 | 2,825 | 2,840 | 2,745 | 2,788 | 236,000 | 2,788 |
| 2024-03-22 | 2,725 | 2,820 | 2,709 | 2,817 | 242,700 | 2,817 |
| 2024-03-21 | 2,656 | 2,744 | 2,630 | 2,706 | 243,700 | 2,706 |
| 2024-03-19 | 2,534 | 2,576 | 2,534 | 2,566 | 88,100 | 2,566 |
| 2024-03-18 | 2,579 | 2,585 | 2,521 | 2,521 | 117,200 | 2,521 |
| 2024-03-15 | 2,542 | 2,624 | 2,542 | 2,599 | 146,900 | 2,599 |
| 2024-03-14 | 2,485 | 2,553 | 2,481 | 2,534 | 103,200 | 2,534 |
| 2024-03-13 | 2,547 | 2,547 | 2,445 | 2,472 | 100,900 | 2,472 |
| 2024-03-12 | 2,434 | 2,510 | 2,433 | 2,510 | 99,300 | 2,510 |
| 2024-03-11 | 2,516 | 2,530 | 2,438 | 2,461 | 219,400 | 2,461 |
| 2024-03-08 | 2,449 | 2,613 | 2,447 | 2,610 | 362,400 | 2,610 |
| 2024-03-07 | 2,465 | 2,484 | 2,414 | 2,432 | 85,100 | 2,432 |
| 2024-03-06 | 2,376 | 2,451 | 2,370 | 2,440 | 108,700 | 2,440 |
| 2024-03-05 | 2,382 | 2,424 | 2,380 | 2,390 | 84,400 | 2,390 |
| 2024-03-04 | 2,402 | 2,420 | 2,375 | 2,392 | 78,500 | 2,392 |
| 2024-03-01 | 2,375 | 2,408 | 2,365 | 2,373 | 92,700 | 2,373 |
| 2024-02-29 | 2,425 | 2,432 | 2,358 | 2,398 | 81,100 | 2,398 |
| 2024-02-28 | 2,381 | 2,405 | 2,363 | 2,375 | 74,400 | 2,375 |
| 2024-02-27 | 2,333 | 2,381 | 2,326 | 2,363 | 78,800 | 2,363 |
| 2024-02-26 | 2,313 | 2,364 | 2,304 | 2,335 | 91,000 | 2,335 |
| 2024-02-22 | 2,394 | 2,395 | 2,298 | 2,305 | 145,200 | 2,305 |
| 2024-02-21 | 2,444 | 2,456 | 2,341 | 2,344 | 116,700 | 2,344 |
| 2024-02-20 | 2,507 | 2,544 | 2,450 | 2,463 | 142,900 | 2,463 |
| 2024-02-19 | 2,429 | 2,499 | 2,395 | 2,499 | 144,300 | 2,499 |
| 2024-02-16 | 2,375 | 2,451 | 2,372 | 2,412 | 308,100 | 2,412 |
| 2024-02-15 | 2,238 | 2,364 | 2,205 | 2,364 | 458,600 | 2,364 |
| 2024-02-14 | 2,441 | 2,480 | 2,411 | 2,438 | 216,000 | 2,438 |
| 2024-02-13 | 2,485 | 2,536 | 2,471 | 2,497 | 236,400 | 2,497 |
| 2024-02-09 | 2,425 | 2,470 | 2,400 | 2,443 | 186,400 | 2,443 |
| 2024-02-08 | 2,435 | 2,456 | 2,375 | 2,437 | 346,600 | 2,437 |
| 2024-02-07 | 2,247 | 2,289 | 2,245 | 2,286 | 70,100 | 2,286 |
| 2024-02-06 | 2,282 | 2,282 | 2,247 | 2,249 | 62,500 | 2,249 |
| 2024-02-05 | 2,276 | 2,295 | 2,269 | 2,288 | 95,200 | 2,288 |
| 2024-02-02 | 2,259 | 2,277 | 2,241 | 2,261 | 65,800 | 2,261 |
| 2024-02-01 | 2,270 | 2,272 | 2,234 | 2,241 | 71,300 | 2,241 |
| 2024-01-31 | 2,275 | 2,283 | 2,269 | 2,272 | 45,800 | 2,272 |
| 2024-01-30 | 2,296 | 2,296 | 2,271 | 2,271 | 44,500 | 2,271 |
| 2024-01-29 | 2,285 | 2,296 | 2,272 | 2,296 | 62,700 | 2,296 |
| 2024-01-26 | 2,285 | 2,294 | 2,271 | 2,275 | 52,300 | 2,275 |
| 2024-01-25 | 2,276 | 2,288 | 2,258 | 2,283 | 51,000 | 2,283 |
| 2024-01-24 | 2,275 | 2,290 | 2,261 | 2,278 | 49,500 | 2,278 |
| 2024-01-23 | 2,265 | 2,280 | 2,256 | 2,260 | 75,200 | 2,260 |
| 2024-01-22 | 2,244 | 2,256 | 2,227 | 2,255 | 78,500 | 2,255 |
| 2024-01-19 | 2,230 | 2,242 | 2,217 | 2,222 | 42,600 | 2,222 |
| 2024-01-18 | 2,222 | 2,250 | 2,222 | 2,231 | 48,700 | 2,231 |
| 2024-01-17 | 2,276 | 2,280 | 2,220 | 2,220 | 97,400 | 2,220 |
| 2024-01-16 | 2,280 | 2,292 | 2,252 | 2,252 | 82,100 | 2,252 |
| 2024-01-15 | 2,289 | 2,332 | 2,289 | 2,302 | 97,300 | 2,302 |
| 2024-01-12 | 2,285 | 2,302 | 2,240 | 2,272 | 111,700 | 2,272 |
| 2024-01-11 | 2,305 | 2,314 | 2,277 | 2,287 | 100,400 | 2,287 |
| 2024-01-10 | 2,265 | 2,286 | 2,258 | 2,283 | 77,600 | 2,283 |
| 2024-01-09 | 2,256 | 2,277 | 2,226 | 2,253 | 90,600 | 2,253 |
| 2024-01-05 | 2,310 | 2,310 | 2,252 | 2,252 | 107,200 | 2,252 |
| 2024-01-04 | 2,223 | 2,290 | 2,196 | 2,290 | 142,800 | 2,290 |
分割・併合履歴 ： なし
