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 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,519 | 1,523 | 1,503 | 1,506 | 22,000 | 1,506 |
| 2022-06-23 | 1,540 | 1,540 | 1,508 | 1,519 | 29,800 | 1,519 |
| 2022-06-22 | 1,531 | 1,559 | 1,517 | 1,537 | 62,600 | 1,537 |
| 2022-06-21 | 1,489 | 1,517 | 1,489 | 1,502 | 22,500 | 1,502 |
| 2022-06-20 | 1,532 | 1,541 | 1,482 | 1,486 | 36,600 | 1,486 |
| 2022-06-17 | 1,548 | 1,557 | 1,536 | 1,541 | 25,700 | 1,541 |
| 2022-06-16 | 1,561 | 1,580 | 1,561 | 1,566 | 29,200 | 1,566 |
| 2022-06-15 | 1,564 | 1,585 | 1,560 | 1,560 | 19,700 | 1,560 |
| 2022-06-14 | 1,574 | 1,596 | 1,568 | 1,577 | 28,000 | 1,577 |
| 2022-06-13 | 1,593 | 1,625 | 1,593 | 1,605 | 35,800 | 1,605 |
| 2022-06-10 | 1,646 | 1,659 | 1,630 | 1,635 | 26,200 | 1,635 |
| 2022-06-09 | 1,681 | 1,681 | 1,640 | 1,660 | 42,600 | 1,660 |
| 2022-06-08 | 1,640 | 1,675 | 1,636 | 1,675 | 39,100 | 1,675 |
| 2022-06-07 | 1,618 | 1,638 | 1,618 | 1,627 | 26,500 | 1,627 |
| 2022-06-06 | 1,586 | 1,616 | 1,585 | 1,612 | 18,300 | 1,612 |
| 2022-06-03 | 1,594 | 1,607 | 1,584 | 1,585 | 24,300 | 1,585 |
| 2022-06-02 | 1,596 | 1,596 | 1,570 | 1,590 | 25,000 | 1,590 |
| 2022-06-01 | 1,578 | 1,608 | 1,577 | 1,601 | 32,000 | 1,601 |
| 2022-05-31 | 1,550 | 1,588 | 1,550 | 1,573 | 30,400 | 1,573 |
| 2022-05-30 | 1,574 | 1,582 | 1,539 | 1,539 | 82,400 | 1,539 |
| 2022-05-27 | 1,569 | 1,570 | 1,542 | 1,557 | 31,200 | 1,557 |
| 2022-05-26 | 1,534 | 1,567 | 1,531 | 1,562 | 29,900 | 1,562 |
| 2022-05-25 | 1,545 | 1,552 | 1,523 | 1,534 | 48,600 | 1,534 |
| 2022-05-24 | 1,608 | 1,612 | 1,545 | 1,546 | 84,500 | 1,546 |
| 2022-05-23 | 1,573 | 1,622 | 1,567 | 1,611 | 51,600 | 1,611 |
| 2022-05-20 | 1,573 | 1,573 | 1,530 | 1,547 | 45,900 | 1,547 |
| 2022-05-19 | 1,565 | 1,581 | 1,528 | 1,568 | 32,300 | 1,568 |
| 2022-05-18 | 1,575 | 1,586 | 1,573 | 1,583 | 27,000 | 1,583 |
| 2022-05-17 | 1,568 | 1,598 | 1,565 | 1,570 | 53,900 | 1,570 |
| 2022-05-16 | 1,639 | 1,640 | 1,571 | 1,578 | 40,300 | 1,578 |
| 2022-05-13 | 1,587 | 1,626 | 1,560 | 1,626 | 48,700 | 1,626 |
| 2022-05-12 | 1,631 | 1,663 | 1,627 | 1,627 | 35,100 | 1,627 |
| 2022-05-11 | 1,674 | 1,674 | 1,631 | 1,641 | 13,400 | 1,641 |
| 2022-05-10 | 1,650 | 1,686 | 1,624 | 1,674 | 26,300 | 1,674 |
| 2022-05-09 | 1,694 | 1,698 | 1,656 | 1,660 | 19,400 | 1,660 |
| 2022-05-06 | 1,727 | 1,727 | 1,684 | 1,700 | 51,600 | 1,700 |
| 2022-05-02 | 1,662 | 1,669 | 1,651 | 1,663 | 19,300 | 1,663 |
| 2022-04-28 | 1,582 | 1,667 | 1,582 | 1,663 | 32,900 | 1,663 |
| 2022-04-27 | 1,610 | 1,636 | 1,583 | 1,585 | 73,400 | 1,585 |
| 2022-04-26 | 1,631 | 1,642 | 1,615 | 1,631 | 20,300 | 1,631 |
| 2022-04-25 | 1,650 | 1,651 | 1,629 | 1,631 | 30,200 | 1,631 |
| 2022-04-22 | 1,668 | 1,672 | 1,654 | 1,654 | 18,600 | 1,654 |
| 2022-04-21 | 1,665 | 1,673 | 1,654 | 1,669 | 19,300 | 1,669 |
| 2022-04-20 | 1,699 | 1,704 | 1,663 | 1,668 | 29,300 | 1,668 |
| 2022-04-19 | 1,691 | 1,735 | 1,683 | 1,699 | 62,900 | 1,699 |
| 2022-04-18 | 1,675 | 1,685 | 1,651 | 1,675 | 24,400 | 1,675 |
| 2022-04-15 | 1,675 | 1,678 | 1,649 | 1,667 | 20,100 | 1,667 |
| 2022-04-14 | 1,636 | 1,675 | 1,636 | 1,673 | 22,300 | 1,673 |
| 2022-04-13 | 1,602 | 1,639 | 1,602 | 1,638 | 29,300 | 1,638 |
| 2022-04-12 | 1,637 | 1,638 | 1,589 | 1,611 | 38,800 | 1,611 |
| 2022-04-11 | 1,651 | 1,682 | 1,630 | 1,638 | 35,700 | 1,638 |
| 2022-04-08 | 1,685 | 1,685 | 1,650 | 1,654 | 39,100 | 1,654 |
| 2022-04-07 | 1,683 | 1,692 | 1,657 | 1,689 | 35,400 | 1,689 |
| 2022-04-06 | 1,684 | 1,701 | 1,674 | 1,683 | 31,700 | 1,683 |
| 2022-04-05 | 1,707 | 1,711 | 1,691 | 1,698 | 26,500 | 1,698 |
| 2022-04-04 | 1,698 | 1,728 | 1,686 | 1,706 | 37,100 | 1,706 |
| 2022-04-01 | 1,686 | 1,698 | 1,673 | 1,692 | 20,500 | 1,692 |
| 2022-03-31 | 1,688 | 1,700 | 1,674 | 1,678 | 28,800 | 1,678 |
| 2022-03-30 | 1,740 | 1,740 | 1,663 | 1,697 | 63,500 | 1,697 |
| 2022-03-29 | 1,729 | 1,749 | 1,719 | 1,745 | 53,400 | 1,745 |
| 2022-03-28 | 1,724 | 1,759 | 1,717 | 1,748 | 59,200 | 1,748 |
| 2022-03-25 | 1,694 | 1,721 | 1,688 | 1,714 | 38,700 | 1,714 |
| 2022-03-24 | 1,667 | 1,687 | 1,653 | 1,686 | 36,000 | 1,686 |
| 2022-03-23 | 1,673 | 1,673 | 1,648 | 1,664 | 33,400 | 1,664 |
| 2022-03-22 | 1,650 | 1,670 | 1,645 | 1,661 | 48,300 | 1,661 |
| 2022-03-18 | 1,625 | 1,650 | 1,616 | 1,640 | 36,900 | 1,640 |
| 2022-03-17 | 1,663 | 1,664 | 1,612 | 1,625 | 54,200 | 1,625 |
| 2022-03-16 | 1,651 | 1,688 | 1,620 | 1,660 | 62,100 | 1,660 |
| 2022-03-15 | 1,640 | 1,661 | 1,620 | 1,642 | 37,500 | 1,642 |
| 2022-03-14 | 1,660 | 1,698 | 1,595 | 1,673 | 114,700 | 1,673 |
| 2022-03-11 | 1,659 | 1,661 | 1,624 | 1,651 | 39,600 | 1,651 |
| 2022-03-10 | 1,617 | 1,674 | 1,615 | 1,672 | 46,400 | 1,672 |
| 2022-03-09 | 1,636 | 1,636 | 1,594 | 1,608 | 48,000 | 1,608 |
| 2022-03-08 | 1,699 | 1,699 | 1,615 | 1,640 | 85,800 | 1,640 |
| 2022-03-07 | 1,774 | 1,774 | 1,705 | 1,717 | 131,400 | 1,717 |
| 2022-03-04 | 1,690 | 1,770 | 1,660 | 1,700 | 129,700 | 1,700 |
| 2022-03-03 | 1,690 | 1,750 | 1,679 | 1,696 | 126,200 | 1,696 |
| 2022-03-02 | 1,626 | 1,688 | 1,625 | 1,651 | 59,100 | 1,651 |
| 2022-03-01 | 1,626 | 1,639 | 1,617 | 1,626 | 31,600 | 1,626 |
| 2022-02-28 | 1,595 | 1,625 | 1,586 | 1,618 | 33,700 | 1,618 |
| 2022-02-25 | 1,604 | 1,604 | 1,570 | 1,581 | 27,800 | 1,581 |
| 2022-02-24 | 1,585 | 1,619 | 1,551 | 1,616 | 44,500 | 1,616 |
| 2022-02-22 | 1,566 | 1,589 | 1,560 | 1,565 | 15,200 | 1,565 |
| 2022-02-21 | 1,575 | 1,588 | 1,575 | 1,584 | 12,800 | 1,584 |
| 2022-02-18 | 1,555 | 1,590 | 1,547 | 1,575 | 21,900 | 1,575 |
| 2022-02-17 | 1,580 | 1,580 | 1,553 | 1,561 | 10,900 | 1,561 |
| 2022-02-16 | 1,564 | 1,581 | 1,564 | 1,576 | 16,600 | 1,576 |
| 2022-02-15 | 1,575 | 1,597 | 1,555 | 1,566 | 23,300 | 1,566 |
| 2022-02-14 | 1,540 | 1,582 | 1,525 | 1,571 | 29,900 | 1,571 |
| 2022-02-10 | 1,552 | 1,552 | 1,528 | 1,546 | 18,600 | 1,546 |
| 2022-02-09 | 1,560 | 1,560 | 1,531 | 1,538 | 18,100 | 1,538 |
| 2022-02-08 | 1,540 | 1,558 | 1,537 | 1,554 | 18,000 | 1,554 |
| 2022-02-07 | 1,563 | 1,563 | 1,533 | 1,540 | 32,300 | 1,540 |
| 2022-02-04 | 1,547 | 1,566 | 1,547 | 1,555 | 14,300 | 1,555 |
| 2022-02-03 | 1,521 | 1,550 | 1,519 | 1,547 | 13,200 | 1,547 |
| 2022-02-02 | 1,555 | 1,564 | 1,517 | 1,521 | 25,100 | 1,521 |
| 2022-02-01 | 1,510 | 1,547 | 1,507 | 1,542 | 32,900 | 1,542 |
| 2022-01-31 | 1,482 | 1,507 | 1,480 | 1,507 | 15,200 | 1,507 |
| 2022-01-28 | 1,475 | 1,480 | 1,461 | 1,480 | 16,900 | 1,480 |
| 2022-01-27 | 1,497 | 1,497 | 1,436 | 1,454 | 35,600 | 1,454 |
| 2022-01-26 | 1,501 | 1,509 | 1,477 | 1,483 | 24,800 | 1,483 |
| 2022-01-25 | 1,485 | 1,544 | 1,485 | 1,497 | 65,000 | 1,497 |
| 2022-01-24 | 1,451 | 1,492 | 1,448 | 1,490 | 28,100 | 1,490 |
| 2022-01-21 | 1,443 | 1,458 | 1,436 | 1,455 | 17,400 | 1,455 |
| 2022-01-20 | 1,445 | 1,467 | 1,445 | 1,447 | 23,000 | 1,447 |
| 2022-01-19 | 1,454 | 1,467 | 1,437 | 1,445 | 29,300 | 1,445 |
| 2022-01-18 | 1,449 | 1,466 | 1,444 | 1,454 | 19,800 | 1,454 |
| 2022-01-17 | 1,445 | 1,455 | 1,437 | 1,440 | 8,400 | 1,440 |
| 2022-01-14 | 1,446 | 1,450 | 1,432 | 1,437 | 26,900 | 1,437 |
| 2022-01-13 | 1,453 | 1,477 | 1,447 | 1,447 | 24,100 | 1,447 |
| 2022-01-12 | 1,456 | 1,471 | 1,453 | 1,455 | 23,400 | 1,455 |
| 2022-01-11 | 1,436 | 1,459 | 1,424 | 1,456 | 25,500 | 1,456 |
| 2022-01-07 | 1,430 | 1,437 | 1,424 | 1,433 | 32,900 | 1,433 |
| 2022-01-06 | 1,441 | 1,444 | 1,424 | 1,427 | 23,500 | 1,427 |
| 2022-01-05 | 1,444 | 1,452 | 1,435 | 1,449 | 34,400 | 1,449 |
| 2022-01-04 | 1,458 | 1,458 | 1,427 | 1,445 | 30,800 | 1,445 |
分割・併合履歴 ： なし
