1,229円
ＫＯＡの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/05/17 | 1,592.0 | 1,602.0 | 1,550.0 | 1,565.0 | 1,565.0 | 102,000 |
| 2021/05/14 | 1,589.0 | 1,599.0 | 1,567.0 | 1,573.0 | 1,573.0 | 152,800 |
| 2021/05/13 | 1,571.0 | 1,583.0 | 1,542.0 | 1,557.0 | 1,557.0 | 146,600 |
| 2021/05/12 | 1,645.0 | 1,658.0 | 1,580.0 | 1,608.0 | 1,608.0 | 230,700 |
| 2021/05/11 | 1,648.0 | 1,665.0 | 1,640.0 | 1,644.0 | 1,644.0 | 191,500 |
| 2021/05/10 | 1,640.0 | 1,680.0 | 1,637.0 | 1,665.0 | 1,665.0 | 378,200 |
| 2021/05/07 | 1,620.0 | 1,629.0 | 1,596.0 | 1,610.0 | 1,610.0 | 363,600 |
| 2021/05/06 | 1,560.0 | 1,605.0 | 1,543.0 | 1,560.0 | 1,560.0 | 451,200 |
| 2021/04/30 | 1,523.0 | 1,549.0 | 1,488.0 | 1,494.0 | 1,494.0 | 314,100 |
| 2021/04/28 | 1,553.0 | 1,561.0 | 1,495.0 | 1,514.0 | 1,514.0 | 364,900 |
| 2021/04/27 | 1,624.0 | 1,624.0 | 1,543.0 | 1,546.0 | 1,546.0 | 266,700 |
| 2021/04/26 | 1,637.0 | 1,646.0 | 1,608.0 | 1,624.0 | 1,624.0 | 270,900 |
| 2021/04/23 | 1,583.0 | 1,660.0 | 1,531.0 | 1,638.0 | 1,638.0 | 495,000 |
| 2021/04/22 | 1,571.0 | 1,586.0 | 1,548.0 | 1,583.0 | 1,583.0 | 134,700 |
| 2021/04/21 | 1,579.0 | 1,583.0 | 1,528.0 | 1,540.0 | 1,540.0 | 255,200 |
| 2021/04/20 | 1,702.0 | 1,711.0 | 1,606.0 | 1,611.0 | 1,611.0 | 588,000 |
| 2021/04/19 | 1,650.0 | 1,688.0 | 1,646.0 | 1,671.0 | 1,671.0 | 124,100 |
| 2021/04/16 | 1,638.0 | 1,652.0 | 1,628.0 | 1,643.0 | 1,643.0 | 83,400 |
| 2021/04/15 | 1,635.0 | 1,635.0 | 1,613.0 | 1,628.0 | 1,628.0 | 65,700 |
| 2021/04/14 | 1,626.0 | 1,636.0 | 1,594.0 | 1,635.0 | 1,635.0 | 89,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＫＯＡの取引履歴を振り返りませんか？
ＫＯＡの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
