6999 KOA(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
2024-05-211,5071,5221,5031,50560,5001,505
2024-05-201,5151,5251,5041,50460,3001,504
2024-05-171,5031,5281,4911,515121,4001,515
2024-05-161,5331,5341,4971,50291,4001,502
2024-05-151,5431,5431,5211,52275,6001,522
2024-05-141,5461,5551,5281,53086,7001,530
2024-05-131,5491,5701,5381,56398,0001,563
2024-05-101,5901,6071,5471,549167,7001,549
2024-05-091,6101,6101,5591,570149,3001,570
2024-05-081,6001,6111,5851,590129,6001,590
2024-05-071,6191,6281,5911,593170,1001,593
2024-05-021,6041,6241,6041,617119,4001,617
2024-05-011,6301,6441,6091,616181,6001,616
2024-04-301,5981,6301,5761,630353,4001,630
2024-04-261,5741,6001,5521,598481,5001,598
2024-04-251,5731,6101,5661,567676,2001,567
2024-04-241,5301,6091,5301,6022,668,4001,602
2024-04-231,4321,4331,4181,425311,1001,425
2024-04-221,4161,4271,4121,420228,6001,420
2024-04-191,4501,4561,4101,413593,7001,413
2024-04-181,4231,4421,4191,436119,9001,436
2024-04-171,4481,4521,4211,421183,7001,421
2024-04-161,4641,4681,4461,449131,2001,449
2024-04-151,4621,4751,4591,475102,9001,475
2024-04-121,4681,4891,4651,476165,3001,476
2024-04-111,4551,4631,4451,458113,1001,458
2024-04-101,4601,4701,4551,46397,1001,463
2024-04-091,4521,4611,4461,46191,5001,461
2024-04-081,4551,4621,4411,45197,5001,451
2024-04-051,4411,4501,4291,444143,9001,444
2024-04-041,4501,4741,4421,457131,3001,457
2024-04-031,4331,4471,4211,438134,7001,438
2024-04-021,4501,4551,4361,439152,1001,439
2024-04-011,4681,4781,4491,449131,6001,449
2024-03-291,4651,4751,4601,460112,7001,460
2024-03-281,4711,4841,4611,465121,9001,465
2024-03-271,4851,5071,4821,501142,5001,501
2024-03-261,4811,4871,4731,48486,9001,484
2024-03-251,4951,4951,4841,484112,6001,484
2024-03-221,4981,4991,4781,496102,2001,496
2024-03-211,4941,4971,4851,487117,2001,487
2024-03-191,4631,4801,4511,478217,7001,478
2024-03-181,4451,4631,4431,463155,7001,463
2024-03-151,4351,4441,4301,443157,0001,443
2024-03-141,4431,4471,4321,444176,2001,444
2024-03-131,4681,4691,4341,436175,7001,436
2024-03-121,4501,4731,4351,470128,2001,470
2024-03-111,4711,4781,4451,462151,6001,462
2024-03-081,4701,4961,4671,487190,7001,487
2024-03-071,5011,5051,4621,467211,3001,467
2024-03-061,4961,5101,4871,509121,0001,509
2024-03-051,5001,5141,4971,506132,2001,506
2024-03-041,5111,5151,4981,502136,5001,502
2024-03-011,5151,5231,5041,509162,2001,509
2024-02-291,5351,5491,5111,521109,8001,521
2024-02-281,5371,5581,5351,553176,8001,553
2024-02-271,5001,5411,5001,540224,7001,540
2024-02-261,5121,5241,5001,500113,0001,500
2024-02-221,5101,5161,4991,509122,7001,509
2024-02-211,5191,5231,5011,507122,3001,507
2024-02-201,5121,5231,5051,511112,0001,511
2024-02-191,5031,5091,4961,50883,9001,508
2024-02-161,4831,5031,4681,496134,9001,496
2024-02-151,4771,4801,4571,467118,3001,467
2024-02-141,4951,4981,4671,476100,0001,476
2024-02-131,5071,5111,4931,507115,7001,507
2024-02-091,4971,5061,4831,487133,8001,487
2024-02-081,4551,5001,4541,495221,6001,495
2024-02-071,4621,4691,4561,457188,1001,457
2024-02-061,4941,4941,4751,476226,7001,476
2024-02-051,5131,5131,4881,491191,4001,491
2024-02-021,5051,5161,5011,505151,7001,505
2024-02-011,5131,5281,4981,512254,5001,512
2024-01-311,5361,5381,4971,520518,2001,520
2024-01-301,5401,5601,5341,550234,0001,550
2024-01-291,5951,6171,5221,541739,2001,541
2024-01-261,5651,5691,5501,550256,2001,550
2024-01-251,5711,5811,5581,578172,2001,578
2024-01-241,5561,5691,5481,568132,5001,568
2024-01-231,5861,5871,5611,574148,8001,574
2024-01-221,5521,5611,5461,561112,1001,561
2024-01-191,5261,5531,5261,54798,6001,547
2024-01-181,5201,5421,5111,530147,9001,530
2024-01-171,5511,5581,5141,515125,4001,515
2024-01-161,5651,5651,5451,54993,0001,549
2024-01-151,5551,5711,5501,553141,6001,553
2024-01-121,5601,5601,5401,55599,3001,555
2024-01-111,5701,5731,5481,558117,5001,558
2024-01-101,5371,5591,5321,551124,6001,551
2024-01-091,5621,5631,5201,530102,5001,530
2024-01-051,5401,5431,5191,522130,6001,522
2024-01-041,5401,5401,5101,535113,7001,535

分割・併合履歴 : [1983-03-28]1株→1.1株