Ｋ＆Ｏエナジーグループ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,985（2025年1月6日）
- 年初来安値
- 2,345（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/16 | 3,615 | 3,655 | 3,495 | 3,505 | 142,200 | 3,505 |
| 2025/12/15 | 3,490 | 3,585 | 3,460 | 3,580 | 78,100 | 3,580 |
| 2025/12/12 | 3,490 | 3,535 | 3,480 | 3,520 | 97,100 | 3,520 |
| 2025/12/11 | 3,530 | 3,540 | 3,440 | 3,440 | 116,500 | 3,440 |
| 2025/12/10 | 3,540 | 3,580 | 3,510 | 3,525 | 46,700 | 3,525 |
| 2025/12/9 | 3,515 | 3,545 | 3,505 | 3,520 | 43,200 | 3,520 |
| 2025/12/8 | 3,580 | 3,595 | 3,520 | 3,525 | 72,900 | 3,525 |
| 2025/12/5 | 3,510 | 3,600 | 3,510 | 3,530 | 166,800 | 3,530 |
| 2025/12/4 | 3,450 | 3,495 | 3,435 | 3,495 | 67,000 | 3,495 |
| 2025/12/3 | 3,450 | 3,470 | 3,425 | 3,445 | 71,100 | 3,445 |
| 2025/12/2 | 3,525 | 3,535 | 3,440 | 3,450 | 116,400 | 3,450 |
| 2025/12/1 | 3,630 | 3,650 | 3,515 | 3,525 | 125,300 | 3,525 |
| 2025/11/28 | 3,550 | 3,680 | 3,550 | 3,670 | 185,700 | 3,670 |
| 2025/11/27 | 3,535 | 3,545 | 3,500 | 3,535 | 63,300 | 3,535 |
| 2025/11/26 | 3,410 | 3,515 | 3,410 | 3,515 | 90,500 | 3,515 |
| 2025/11/25 | 3,440 | 3,450 | 3,385 | 3,410 | 97,600 | 3,410 |
| 2025/11/21 | 3,405 | 3,480 | 3,385 | 3,415 | 138,500 | 3,415 |
| 2025/11/20 | 3,455 | 3,520 | 3,435 | 3,490 | 139,400 | 3,490 |
| 2025/11/19 | 3,395 | 3,440 | 3,335 | 3,400 | 163,200 | 3,400 |
| 2025/11/18 | 3,470 | 3,550 | 3,415 | 3,415 | 208,300 | 3,415 |
1〜20/243件
