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
- 4,415（2026年1月20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 |
|---|---|---|---|---|---|---|
| 2026/1/19 | 4,085 | 4,195 | 4,080 | 4,155 | 124,800 | 4,155 |
| 2026/1/16 | 4,240 | 4,255 | 4,045 | 4,105 | 244,500 | 4,105 |
| 2026/1/15 | 4,105 | 4,295 | 4,075 | 4,240 | 223,400 | 4,240 |
| 2026/1/14 | 4,050 | 4,160 | 4,050 | 4,130 | 228,400 | 4,130 |
| 2026/1/13 | 3,930 | 4,005 | 3,885 | 3,985 | 325,600 | 3,985 |
| 2026/1/9 | 3,770 | 3,830 | 3,745 | 3,830 | 135,900 | 3,830 |
| 2026/1/8 | 3,745 | 3,795 | 3,720 | 3,720 | 127,100 | 3,720 |
| 2026/1/7 | 3,780 | 3,840 | 3,760 | 3,790 | 143,900 | 3,790 |
| 2026/1/6 | 3,780 | 3,835 | 3,750 | 3,830 | 187,100 | 3,830 |
| 2026/1/5 | 3,820 | 3,845 | 3,745 | 3,760 | 290,500 | 3,760 |
| 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 |
1〜20/244件
