KabuInsight

Ｋ＆Ｏエナジーグループ

1663
プライム/鉱業/K&O Energy Group Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,300.05,600.05,270.05,500.0+200.0+3.77%289,400
2026-03-125,380.05,500.05,270.05,300.0-50.0-0.93%236,200
2026-03-115,280.05,490.05,260.05,350.0+150.0+2.88%198,400
2026-03-105,150.05,340.05,100.05,200.0+110.0+2.16%230,400
2026-03-095,010.05,230.04,915.05,090.0+10.0+0.20%464,400
2026-03-065,050.05,240.04,980.05,080.00.00.00%139,100
2026-03-055,110.05,190.04,995.05,080.0+230.0+4.74%160,400
2026-03-045,100.05,160.04,735.04,850.0-400.0-7.62%352,200
2026-03-035,450.05,490.05,240.05,250.0-150.0-2.78%361,100
2026-03-025,400.05,600.05,350.05,400.0+80.0+1.50%278,100
2026-02-275,090.05,340.05,080.05,320.0+240.0+4.72%167,500
2026-02-265,190.05,200.05,040.05,080.0-120.0-2.31%171,100
2026-02-255,260.05,270.05,040.05,200.0-20.0-0.38%150,800
2026-02-245,210.05,290.05,120.05,220.0+50.0+0.97%189,400
2026-02-205,200.05,280.05,080.05,170.0-70.0-1.34%235,100
2026-02-195,060.05,250.05,040.05,240.0+160.0+3.15%340,800
2026-02-184,900.05,110.04,860.05,080.0+180.0+3.67%218,900
2026-02-174,820.05,040.04,785.04,900.0+40.0+0.82%280,000
2026-02-164,605.04,965.04,575.04,860.0+290.0+6.35%434,300
2026-02-134,700.04,720.04,530.04,570.0-205.0-4.29%283,700
2026-02-124,830.04,850.04,765.04,775.0-60.0-1.24%241,800
2026-02-104,780.04,840.04,700.04,835.0+125.0+2.65%238,300
2026-02-094,700.04,865.04,610.04,710.0+145.0+3.18%462,800
2026-02-064,155.04,565.04,135.04,565.0+240.0+5.55%431,000
2026-02-054,390.04,390.04,255.04,325.0-65.0-1.48%197,300
2026-02-044,300.04,405.04,265.04,390.0+105.0+2.45%252,800
2026-02-034,225.04,295.04,190.04,285.0+75.0+1.78%203,500
2026-02-024,295.04,330.04,180.04,210.0-25.0-0.59%185,400
2026-01-304,185.04,270.04,140.04,235.0+45.0+1.07%154,800
2026-01-294,140.04,200.04,080.04,190.0+75.0+1.82%124,500
2026-01-284,200.04,220.04,095.04,115.0-65.0-1.56%130,100
2026-01-274,180.04,215.04,125.04,180.0-40.0-0.95%111,400
2026-01-264,165.04,310.04,125.04,220.0-5.0-0.12%195,100
2026-01-234,210.04,270.04,170.04,225.0+10.0+0.24%96,000
2026-01-224,305.04,315.04,160.04,215.0-65.0-1.52%206,400
2026-01-214,025.04,340.04,020.04,280.0+125.0+3.01%385,000
2026-01-204,200.04,415.04,110.04,155.00.00.00%291,700
2026-01-194,085.04,195.04,080.04,155.0+50.0+1.22%124,800
2026-01-164,240.04,255.04,045.04,105.0-135.0-3.18%244,500
2026-01-154,105.04,295.04,075.04,240.0+110.0+2.66%223,400
2026-01-144,050.04,160.04,050.04,130.0+145.0+3.64%228,400
2026-01-133,930.04,005.03,885.03,985.0+155.0+4.05%325,600
2026-01-093,770.03,830.03,745.03,830.0+110.0+2.96%135,900
2026-01-083,745.03,795.03,720.03,720.0-70.0-1.85%127,100
2026-01-073,780.03,840.03,760.03,790.0-40.0-1.04%143,900
2026-01-063,780.03,835.03,750.03,830.0+70.0+1.86%187,100
2026-01-053,820.03,845.03,745.03,760.0-60.0-1.57%290,500
2025-12-303,875.03,950.03,805.03,820.0-60.0-1.55%252,400
2025-12-293,740.03,950.03,720.03,880.0+135.0+3.60%540,200
2025-12-263,755.03,790.03,715.03,745.00.00.00%119,200
2025-12-253,770.03,795.03,730.03,745.0-40.0-1.06%89,900
2025-12-243,820.03,845.03,765.03,785.00.00.00%180,400
2025-12-233,725.03,880.03,705.03,785.0+75.0+2.02%213,000
2025-12-223,655.03,735.03,645.03,710.0+90.0+2.49%229,300
2025-12-193,570.03,635.03,560.03,620.0+60.0+1.69%131,900
2025-12-183,520.03,565.03,500.03,560.0+35.0+0.99%149,200
2025-12-173,505.03,570.03,450.03,525.0+20.0+0.57%94,700
2025-12-163,615.03,655.03,495.03,505.0-75.0-2.09%142,200
2025-12-153,490.03,585.03,460.03,580.0+60.0+1.70%78,100
2025-12-123,490.03,535.03,480.03,520.0+80.0+2.33%97,100
2025-12-113,530.03,540.03,440.03,440.0-85.0-2.41%116,500
2025-12-103,540.03,580.03,510.03,525.0+5.0+0.14%46,700
2025-12-093,515.03,545.03,505.03,520.0-5.0-0.14%43,200
2025-12-083,580.03,595.03,520.03,525.0-5.0-0.14%72,900
2025-12-053,510.03,600.03,510.03,530.0+35.0+1.00%166,800
2025-12-043,450.03,495.03,435.03,495.0+50.0+1.45%67,000
2025-12-033,450.03,470.03,425.03,445.0-5.0-0.14%71,100
2025-12-023,525.03,535.03,440.03,450.0-75.0-2.13%116,400
2025-12-013,630.03,650.03,515.03,525.0-145.0-3.95%125,300
2025-11-283,550.03,680.03,550.03,670.0+135.0+3.82%185,700
2025-11-273,535.03,545.03,500.03,535.0+20.0+0.57%63,300
2025-11-263,410.03,515.03,410.03,515.0+105.0+3.08%90,500
2025-11-253,440.03,450.03,385.03,410.0-5.0-0.15%97,600
2025-11-213,405.03,480.03,385.03,415.0-75.0-2.15%138,500
2025-11-203,455.03,520.03,435.03,490.0+90.0+2.65%139,400
2025-11-193,395.03,440.03,335.03,400.0-15.0-0.44%163,200
2025-11-183,470.03,550.03,415.03,415.0-105.0-2.98%208,300
2025-11-173,395.03,545.03,395.03,520.0+180.0+5.39%351,700
2025-11-143,405.03,420.03,330.03,340.0-370.0-9.97%535,600
2025-11-133,670.03,710.03,655.03,710.00.00.00%267,000
2025-11-123,660.03,710.03,645.03,710.0+120.0+3.34%156,400
2025-11-113,615.03,620.03,560.03,590.0+25.0+0.70%77,000
2025-11-103,535.03,575.03,500.03,565.0+65.0+1.86%67,900
2025-11-073,470.03,525.03,460.03,500.0-30.0-0.85%94,100
2025-11-063,580.03,625.03,530.03,530.0-40.0-1.12%100,200
2025-11-053,505.03,580.03,400.03,570.0-25.0-0.70%197,000
2025-11-043,530.03,685.03,530.03,595.0+115.0+3.30%300,900
2025-10-313,495.03,495.03,425.03,480.0+10.0+0.29%97,500
2025-10-303,430.03,495.03,430.03,470.0+40.0+1.17%127,000
2025-10-293,515.03,550.03,410.03,430.0-85.0-2.42%141,900
2025-10-283,580.03,640.03,495.03,515.0-20.0-0.57%251,700
2025-10-273,600.03,620.03,510.03,535.0+70.0+2.02%228,200
2025-10-243,445.03,520.03,415.03,465.0+40.0+1.17%198,000
2025-10-233,310.03,425.03,300.03,425.0+135.0+4.10%159,100
2025-10-223,310.03,310.03,275.03,290.0-30.0-0.90%54,300
2025-10-213,360.03,365.03,305.03,320.0-15.0-0.45%90,300
2025-10-203,320.03,335.03,285.03,335.0+65.0+1.99%98,800
2025-10-173,275.03,315.03,245.03,270.0-60.0-1.80%79,200
2025-10-163,290.03,355.03,290.03,330.0+70.0+2.15%129,200
2025-10-153,180.03,260.03,165.03,260.0+130.0+4.15%84,800
2025-10-143,160.03,200.03,120.03,130.0-95.0-2.95%128,900
2025-10-103,295.03,305.03,195.03,225.0-105.0-3.15%178,100
2025-10-093,355.03,385.03,315.03,330.0-20.0-0.60%107,600
2025-10-083,395.03,425.03,340.03,350.0-75.0-2.19%138,900
2025-10-073,400.03,435.03,350.03,425.0+30.0+0.88%298,700
2025-10-063,335.03,395.03,300.03,395.0+270.0+8.64%344,200
2025-10-033,095.03,135.03,095.03,125.0+30.0+0.97%75,100
2025-10-023,090.03,110.03,055.03,095.0+20.0+0.65%75,700
2025-10-013,210.03,210.03,070.03,075.0-165.0-5.09%156,900
2025-09-303,250.03,255.03,205.03,240.0-35.0-1.07%81,000
2025-09-293,255.03,295.03,230.03,275.0+45.0+1.39%87,900
2025-09-263,200.03,250.03,200.03,230.0+20.0+0.62%113,500
2025-09-253,200.03,220.03,190.03,210.0+30.0+0.94%58,700
2025-09-243,200.03,205.03,170.03,180.0-35.0-1.09%61,700
2025-09-223,150.03,230.03,150.03,215.0+90.0+2.88%132,000
2025-09-193,170.03,180.03,080.03,125.0-20.0-0.64%140,300
2025-09-183,160.03,175.03,115.03,145.0-15.0-0.47%104,500
2025-09-173,180.03,215.03,150.03,160.0+5.0+0.16%101,800
2025-09-163,160.03,200.03,155.03,155.0-10.0-0.32%51,900
2025-09-123,175.03,175.03,150.03,165.0——48,700

直近120営業日分を表示