1. HOME >
  2. 株価時系列 >
  3. 1663 >
  4. 2019年

1663 K&Oエナジーグループ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6351,6711,5941,6366,5001,636
2019-12-271,6091,6451,6031,6366,7001,636
2019-12-261,6151,6241,5761,6097,7001,609
2019-12-251,5781,6171,5611,6076,4001,607
2019-12-241,6041,6221,5561,5789,2001,578
2019-12-231,6791,6971,6011,6049,8001,604
2019-12-201,6681,6721,6341,67218,5001,672
2019-12-191,6571,6671,6421,6567,0001,656
2019-12-181,6801,6801,6301,6509,5001,650
2019-12-171,6761,6821,6341,68210,2001,682
2019-12-161,6701,6701,6451,6597,3001,659
2019-12-131,6491,6621,6291,64824,2001,648
2019-12-121,5981,6051,5781,5976,7001,597
2019-12-111,5691,6051,5691,59514,2001,595
2019-12-101,5531,5791,5461,5767,9001,576
2019-12-091,5791,5791,5341,54611,7001,546
2019-12-061,5311,5481,5291,5415,3001,541
2019-12-051,5221,5351,5041,5315,8001,531
2019-12-041,5151,5191,5031,5198,4001,519
2019-12-031,5531,5531,5221,5298,7001,529
2019-12-021,5751,5771,5421,57715,6001,577
2019-11-291,5741,5751,5311,57510,2001,575
2019-11-281,5841,5841,5691,5733,4001,573
2019-11-271,5841,5991,5821,5844,9001,584
2019-11-261,5991,6011,5621,5848,5001,584
2019-11-251,5901,5901,5621,5804,1001,580
2019-11-221,5801,5961,5731,5739,5001,573
2019-11-211,5891,5941,5421,5949,1001,594
2019-11-201,6151,6151,5651,5675,9001,567
2019-11-191,6161,6441,6011,6155,3001,615
2019-11-181,6091,6691,5961,6246,3001,624
2019-11-151,5681,6131,5681,6097,1001,609
2019-11-141,5921,5921,5631,5676,6001,567
2019-11-131,6371,6491,5921,5929,6001,592
2019-11-121,6141,6531,6141,63711,1001,637
2019-11-111,6791,7131,6411,6759,8001,675
2019-11-081,6781,6951,6561,67319,0001,673
2019-11-071,6781,6781,6481,6646,2001,664
2019-11-061,6501,6781,6501,6768,9001,676
2019-11-051,6501,6751,6471,67514,2001,675
2019-11-011,6171,6241,5791,6157,6001,615
2019-10-311,6291,6511,6251,63810,0001,638
2019-10-301,5451,6441,5311,64434,1001,644
2019-10-291,5441,5501,5291,5468,9001,546
2019-10-281,5551,5731,4891,5269,5001,526
2019-10-251,5701,5701,5441,55510,0001,555
2019-10-241,5711,5711,5411,5548,8001,554
2019-10-231,5611,5781,5401,5575,7001,557
2019-10-211,5771,5771,5431,5614,7001,561
2019-10-181,5581,5761,5411,5627,7001,562
2019-10-171,5791,5791,5271,54410,2001,544
2019-10-161,5541,5791,5431,57916,0001,579
2019-10-151,4981,5481,4981,54118,7001,541
2019-10-111,4751,4751,4451,4688,8001,468
2019-10-101,4751,4791,4621,4673,0001,467
2019-10-091,4821,4851,4611,4804,7001,480
2019-10-081,4481,4851,4221,4858,8001,485
2019-10-071,4501,4501,4221,4353,9001,435
2019-10-041,4381,4451,4271,4354,9001,435
2019-10-031,4621,4771,4291,4416,4001,441
2019-10-021,4411,5061,4391,50115,0001,501
2019-10-011,4691,4691,4251,4298,4001,429
2019-09-301,4501,4561,4241,43914,0001,439
2019-09-271,4981,4991,4501,46812,5001,468
2019-09-261,4711,5091,4451,50028,6001,500
2019-09-251,4721,4721,4491,47111,5001,471
2019-09-241,4611,4761,4451,47629,0001,476
2019-09-201,3561,4731,3411,46139,7001,461
2019-09-191,3151,3641,3151,33932,6001,339
2019-09-181,3161,3331,3111,31125,9001,311
2019-09-171,3471,3471,3101,31441,4001,314
2019-09-131,3091,3321,3091,31845,7001,318
2019-09-121,3441,3461,3041,30882,1001,308
2019-09-111,3401,3461,3261,33122,5001,331
2019-09-101,3201,3441,3151,33719,3001,337
2019-09-091,3551,3551,3141,33424,4001,334
2019-09-061,3541,3721,3491,3493,5001,349
2019-09-051,3341,3601,3341,3539,8001,353
2019-09-041,3321,3481,3181,3186,5001,318
2019-09-031,3681,3781,3411,3417,1001,341
2019-09-021,3491,3841,3491,3683,5001,368
2019-08-301,3881,3881,3401,35412,8001,354
2019-08-291,3951,3951,3561,3715,4001,371
2019-08-281,3561,3861,3561,3784,9001,378
2019-08-271,3331,3761,3311,35514,5001,355
2019-08-261,3411,3421,3071,30715,6001,307
2019-08-231,3471,3681,3471,3604,7001,360
2019-08-221,3851,3851,3461,3468,3001,346
2019-08-211,3771,3901,3721,3736,1001,373
2019-08-201,3871,4151,3831,4066,9001,406
2019-08-191,3651,3871,3651,3713,2001,371
2019-08-161,3651,3971,3571,3605,2001,360
2019-08-151,3561,3891,3511,3835,6001,383
2019-08-141,3621,3941,3621,39412,2001,394
2019-08-131,3961,3961,3661,37113,5001,371
2019-08-091,3991,4361,3871,43215,4001,432
2019-08-081,3701,3801,3491,3758,7001,375
2019-08-071,3581,3911,3491,39023,8001,390
2019-08-061,3781,3811,3481,34816,5001,348
2019-08-051,4081,4111,3791,40011,3001,400
2019-08-021,4931,4931,4161,41913,1001,419
2019-08-011,4741,4971,4641,4975,5001,497
2019-07-311,4821,5101,4691,4749,5001,474
2019-07-301,4661,5061,4661,50110,3001,501
2019-07-291,4551,4791,4461,4786,4001,478
2019-07-261,4851,5021,4621,4639,0001,463
2019-07-251,4391,4701,4391,4633,4001,463
2019-07-241,4701,4841,4261,4388,9001,438
2019-07-231,4741,5061,4611,4763,3001,476
2019-07-221,4861,4981,4511,4516,3001,451
2019-07-191,4411,4861,4411,4647,8001,464
2019-07-181,5361,5361,4331,43413,9001,434
2019-07-171,5561,5561,5281,5305,3001,530
2019-07-161,5681,5681,5351,5454,7001,545
2019-07-121,5821,6281,5061,57617,3001,576
2019-07-111,5331,5971,5331,58810,2001,588
2019-07-101,5571,5831,5431,55714,4001,557
2019-07-091,5501,5591,5501,5593,2001,559
2019-07-081,5751,5751,5271,5386,0001,538
2019-07-051,5511,5551,5471,5504,8001,550
2019-07-041,5411,5601,5411,5604,0001,560
2019-07-031,5231,5541,5161,54214,7001,542
2019-07-021,5461,5601,5421,5588,6001,558
2019-07-011,5001,5411,5001,5386,0001,538
2019-06-281,5341,5401,4971,49710,2001,497
2019-06-271,5301,5541,5111,5437,9001,543
2019-06-261,5661,5711,5201,5208,0001,520
2019-06-251,5881,5881,5581,5608,8001,560
2019-06-241,6061,6061,5591,57414,0001,574
2019-06-211,6091,6221,5861,5958,7001,595
2019-06-201,6191,6261,5971,5982,5001,598
2019-06-191,6421,6421,5771,6199,3001,619
2019-06-181,6301,6301,5851,6045,9001,604
2019-06-171,6731,6731,6061,61413,5001,614
2019-06-141,6851,6851,6471,6616,9001,661
2019-06-131,6551,6821,6391,68010,7001,680
2019-06-121,6811,6811,6591,6655,4001,665
2019-06-111,6811,6811,6731,6814,4001,681
2019-06-101,6691,6851,6541,6826,3001,682
2019-06-071,6681,6691,6471,6692,9001,669
2019-06-061,6651,6681,6491,6684,0001,668
2019-06-051,6441,6691,6281,6678,3001,667
2019-06-041,5881,6501,5581,65015,3001,650
2019-06-031,5921,5921,5531,5648,6001,564
2019-05-311,6211,6211,5881,6138,0001,613
2019-05-301,6311,6311,5991,6224,0001,622
2019-05-291,6421,6531,6081,6315,9001,631
2019-05-281,6541,6601,6261,64810,5001,648
2019-05-271,6301,6731,5801,6549,0001,654
2019-05-241,5791,6341,5791,62610,2001,626
2019-05-231,6081,6081,5851,5985,4001,598
2019-05-221,6571,6571,6001,6085,9001,608
2019-05-211,6681,6761,6411,6575,5001,657
2019-05-201,6861,6871,6701,6874,7001,687
2019-05-171,6881,6911,6731,68712,3001,687
2019-05-161,6341,6711,6311,6717,4001,671
2019-05-151,6311,6381,5971,6384,9001,638
2019-05-141,5331,6081,5331,59812,4001,598
2019-05-131,5661,5961,5651,57313,3001,573
2019-05-101,5761,5941,5611,57218,5001,572
2019-05-091,5841,5891,5581,57023,0001,570
2019-05-081,6111,6201,5731,59329,1001,593
2019-05-071,6001,6341,5961,61011,7001,610
2019-04-261,6241,6361,6121,6125,1001,612
2019-04-251,6031,6271,6011,6257,6001,625
2019-04-241,6551,6551,6001,6067,6001,606
2019-04-231,6451,6561,6371,6433,8001,643
2019-04-221,6211,6401,6111,6343,8001,634
2019-04-191,6231,6311,6171,6212,3001,621
2019-04-181,6511,6511,5971,61410,0001,614
2019-04-171,6541,6571,6221,6496,7001,649
2019-04-161,6751,6751,6461,6543,9001,654
2019-04-151,6441,6761,6441,67520,2001,675
2019-04-121,6111,6261,5931,6126,8001,612
2019-04-111,6061,6161,5961,6017,9001,601
2019-04-101,6241,6241,5911,6156,5001,615
2019-04-091,6461,6461,6171,6245,6001,624
2019-04-081,6411,6611,6111,64620,2001,646
2019-04-051,6311,6611,6311,64213,0001,642
2019-04-041,5701,6311,5701,63121,7001,631
2019-04-031,5591,5851,5481,5819,5001,581
2019-04-021,6101,6101,5561,56211,4001,562
2019-04-011,5241,5861,5241,58313,4001,583
2019-03-291,5171,5241,4901,5249,8001,524
2019-03-281,5471,5471,4921,50316,8001,503
2019-03-271,5941,5971,5601,56712,2001,567
2019-03-261,5371,6221,5371,59541,4001,595
2019-03-251,5411,5411,5131,53712,6001,537
2019-03-221,5621,5661,5301,5589,0001,558
2019-03-201,5471,5901,5471,56512,6001,565
2019-03-191,5361,5601,5151,54610,3001,546
2019-03-181,4771,5411,4771,53716,6001,537
2019-03-151,4661,5031,4531,47626,0001,476
2019-03-141,4431,4681,4361,45912,1001,459
2019-03-131,4881,4991,4311,44310,9001,443
2019-03-121,4791,4991,4721,49813,9001,498
2019-03-111,4541,4771,4501,4737,4001,473
2019-03-081,4661,4881,4551,45819,6001,458
2019-03-071,4921,5231,4771,50622,0001,506
2019-03-061,5181,5291,4851,50519,2001,505
2019-03-051,5311,5381,5101,52312,1001,523
2019-03-041,5681,5681,4901,55610,9001,556
2019-03-011,5541,5541,5181,53217,8001,532
2019-02-281,5481,5781,5331,56714,4001,567
2019-02-271,5071,5291,5051,5187,2001,518
2019-02-261,5051,5141,4991,5073,3001,507
2019-02-251,5011,5131,4871,5134,3001,513
2019-02-221,5051,5051,4831,5018,3001,501
2019-02-211,5151,5151,4941,5065,8001,506
2019-02-201,5401,5431,5071,5216,4001,521
2019-02-191,5231,5471,5161,5477,1001,547
2019-02-181,4931,5371,4801,52413,3001,524
2019-02-151,4781,4971,4701,4925,5001,492
2019-02-141,5131,5191,4811,50212,2001,502
2019-02-131,5021,5461,4521,52926,4001,529
2019-02-121,4481,4871,4391,47212,7001,472
2019-02-081,4481,4641,4361,45112,3001,451
2019-02-071,4571,4591,4501,4582,7001,458
2019-02-061,4641,4741,4451,4586,2001,458
2019-02-051,4351,4661,4351,4657,8001,465
2019-02-041,4191,4451,4121,44011,7001,440
2019-02-011,4451,4451,3801,39522,4001,395
2019-01-311,4501,4681,4361,44516,5001,445
2019-01-301,5161,5231,4351,43727,0001,437
2019-01-291,4801,5331,4541,51617,2001,516
2019-01-281,4721,5651,4721,48214,9001,482
2019-01-251,4361,4951,4361,47915,8001,479
2019-01-241,4311,4371,4141,4338,4001,433
2019-01-231,4111,4441,4031,43319,1001,433
2019-01-221,4421,4471,4101,4418,4001,441
2019-01-211,4451,4561,4311,4439,9001,443
2019-01-181,4161,4501,4121,44514,6001,445
2019-01-171,4271,4471,4081,41511,4001,415
2019-01-161,4501,4551,4111,42313,8001,423
2019-01-151,4501,4771,4331,44712,0001,447
2019-01-111,4731,4741,4531,4618,6001,461
2019-01-101,4501,4841,4501,47319,9001,473
2019-01-091,4681,4841,4511,4619,6001,461
2019-01-081,4711,4781,4581,46712,6001,467
2019-01-071,5291,5401,4601,47118,4001,471
2019-01-041,4991,4991,4611,49311,2001,493

分割・併合履歴 ： なし