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 |
|---|---|---|---|---|---|---|
| 2025/12/30 | 3,875 | 3,950 | 3,805 | 3,820 | 252,400 | 3,820 |
| 2025/12/29 | 3,740 | 3,950 | 3,720 | 3,880 | 540,200 | 3,880 |
| 2025/12/26 | 3,755 | 3,790 | 3,715 | 3,745 | 119,200 | 3,745 |
| 2025/12/25 | 3,770 | 3,795 | 3,730 | 3,745 | 89,900 | 3,745 |
| 2025/12/24 | 3,820 | 3,845 | 3,765 | 3,785 | 180,400 | 3,785 |
| 2025/12/23 | 3,725 | 3,880 | 3,705 | 3,785 | 213,000 | 3,785 |
| 2025/12/22 | 3,655 | 3,735 | 3,645 | 3,710 | 229,300 | 3,710 |
| 2025/12/19 | 3,570 | 3,635 | 3,560 | 3,620 | 131,900 | 3,620 |
| 2025/12/18 | 3,520 | 3,565 | 3,500 | 3,560 | 149,200 | 3,560 |
| 2025/12/17 | 3,505 | 3,570 | 3,450 | 3,525 | 94,700 | 3,525 |
| 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 |
1〜20/243件
