6999 KOA(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 953 | 966 | 945 | 961 | 151,400 | 961 |
2025-02-12 | 971 | 971 | 940 | 944 | 203,100 | 944 |
2025-02-10 | 939 | 962 | 935 | 961 | 172,600 | 961 |
2025-02-07 | 925 | 945 | 924 | 944 | 239,500 | 944 |
2025-02-06 | 925 | 930 | 920 | 925 | 207,900 | 925 |
2025-02-05 | 922 | 931 | 918 | 924 | 218,900 | 924 |
2025-02-04 | 938 | 946 | 919 | 919 | 369,400 | 919 |
2025-02-03 | 964 | 966 | 927 | 927 | 426,400 | 927 |
2025-01-31 | 990 | 992 | 981 | 987 | 208,200 | 987 |
2025-01-30 | 1,005 | 1,006 | 988 | 999 | 267,200 | 999 |
2025-01-29 | 1,027 | 1,041 | 1,013 | 1,020 | 215,100 | 1,020 |
2025-01-28 | 1,010 | 1,032 | 990 | 1,022 | 446,800 | 1,022 |
2025-01-27 | 1,030 | 1,044 | 1,015 | 1,025 | 334,900 | 1,025 |
2025-01-24 | 1,010 | 1,027 | 1,005 | 1,022 | 234,400 | 1,022 |
2025-01-23 | 999 | 1,013 | 990 | 1,012 | 210,000 | 1,012 |
2025-01-22 | 985 | 1,010 | 985 | 1,010 | 228,500 | 1,010 |
2025-01-21 | 966 | 978 | 966 | 976 | 118,000 | 976 |
2025-01-20 | 940 | 964 | 937 | 963 | 139,500 | 963 |
2025-01-17 | 928 | 942 | 925 | 932 | 110,400 | 932 |
2025-01-16 | 944 | 945 | 928 | 928 | 149,900 | 928 |
2025-01-15 | 945 | 954 | 937 | 937 | 125,800 | 937 |
2025-01-14 | 961 | 965 | 941 | 948 | 230,300 | 948 |
2025-01-10 | 965 | 976 | 960 | 960 | 176,700 | 960 |
2025-01-09 | 979 | 982 | 967 | 978 | 191,300 | 978 |
2025-01-08 | 992 | 997 | 981 | 981 | 151,000 | 981 |
2025-01-07 | 990 | 996 | 981 | 993 | 173,300 | 993 |
2025-01-06 | 995 | 997 | 983 | 989 | 166,300 | 989 |
分割・併合履歴 : [1983-03-28]1株→1.1株