KabuInsight

ＫＯＡ

6999
プライム/電気機器/KOA CORPORATION
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
2026-03-131,657.01,683.01,639.01,666.0-31.0-1.83%297,400
2026-03-121,710.01,743.01,683.01,697.0-53.0-3.03%362,500
2026-03-111,745.01,791.01,736.01,750.0+22.0+1.27%344,900
2026-03-101,685.01,743.01,668.01,728.0+83.0+5.05%452,900
2026-03-091,656.01,692.01,582.01,645.0-171.0-9.42%811,100
2026-03-061,773.01,823.01,743.01,816.0-23.0-1.25%540,900
2026-03-051,818.01,864.01,778.01,839.0+110.0+6.36%512,800
2026-03-041,806.01,866.01,696.01,729.0-157.0-8.32%1,030,600
2026-03-032,005.02,040.01,886.01,886.0-104.0-5.23%673,900
2026-03-021,957.02,028.01,912.01,990.0+2.0+0.10%723,800
2026-02-271,936.02,013.01,917.01,988.0+19.0+0.96%652,600
2026-02-262,034.02,056.01,938.01,969.0-63.0-3.10%1,126,900
2026-02-251,990.02,113.01,932.02,032.0+38.0+1.91%1,742,000
2026-02-241,789.02,050.01,783.01,994.0+331.0+19.90%2,981,000
2026-02-201,675.01,692.01,648.01,663.0-34.0-2.00%195,100
2026-02-191,670.01,703.01,650.01,697.0+35.0+2.11%326,100
2026-02-181,642.01,669.01,624.01,662.0+25.0+1.53%206,800
2026-02-171,640.01,665.01,610.01,637.0-1.0-0.06%294,100
2026-02-161,638.01,677.01,633.01,638.0+9.0+0.55%287,900
2026-02-131,660.01,676.01,606.01,629.0-45.0-2.69%337,900
2026-02-121,648.01,693.01,647.01,674.0+40.0+2.45%435,800
2026-02-101,600.01,639.01,592.01,634.0+39.0+2.45%379,000
2026-02-091,580.01,604.01,570.01,595.0+53.0+3.44%449,500
2026-02-061,518.01,550.01,495.01,542.0+4.0+0.26%350,900
2026-02-051,577.01,577.01,534.01,538.0-39.0-2.47%415,200
2026-02-041,570.01,600.01,557.01,577.0+7.0+0.45%382,200
2026-02-031,550.01,573.01,528.01,570.0+20.0+1.29%504,200
2026-02-021,559.01,619.01,538.01,550.0-11.0-0.70%712,900
2026-01-301,494.01,580.01,492.01,561.0+80.0+5.40%1,296,200
2026-01-291,617.01,626.01,460.01,481.0+33.0+2.28%2,873,700
2026-01-281,469.01,470.01,422.01,448.0-18.0-1.23%838,200
2026-01-271,440.01,471.01,417.01,466.0+32.0+2.23%378,300
2026-01-261,471.01,471.01,431.01,434.0-68.0-4.53%355,000
2026-01-231,491.01,515.01,475.01,502.0+19.0+1.28%319,600
2026-01-221,471.01,495.01,470.01,483.0+42.0+2.91%233,800
2026-01-211,414.01,446.01,405.01,441.0-3.0-0.21%192,400
2026-01-201,485.01,485.01,444.01,444.0-40.0-2.70%149,100
2026-01-191,480.01,490.01,448.01,484.0+6.0+0.41%239,500
2026-01-161,447.01,478.01,442.01,478.0+36.0+2.50%235,100
2026-01-151,415.01,446.01,414.01,442.0+20.0+1.41%175,900
2026-01-141,413.01,424.01,405.01,422.0+11.0+0.78%196,800
2026-01-131,409.01,418.01,391.01,411.0+27.0+1.95%243,400
2026-01-091,408.01,410.01,377.01,384.0-11.0-0.79%177,700
2026-01-081,407.01,409.01,389.01,395.0-9.0-0.64%171,100
2026-01-071,385.01,412.01,376.01,404.0+22.0+1.59%272,800
2026-01-061,387.01,402.01,377.01,382.0-4.0-0.29%164,900
2026-01-051,395.01,395.01,377.01,386.0+14.0+1.02%140,700
2025-12-301,368.01,377.01,361.01,372.0-11.0-0.80%160,700
2025-12-291,386.01,397.01,371.01,383.00.00.00%185,400
2025-12-261,387.01,395.01,376.01,383.0-4.0-0.29%103,600
2025-12-251,381.01,398.01,381.01,387.0+4.0+0.29%106,500
2025-12-241,372.01,397.01,371.01,383.0+11.0+0.80%173,300
2025-12-231,376.01,380.01,359.01,372.0-9.0-0.65%137,400
2025-12-221,375.01,391.01,365.01,381.0+30.0+2.22%180,100
2025-12-191,353.01,356.01,339.01,351.0+10.0+0.75%152,000
2025-12-181,350.01,361.01,335.01,341.0-20.0-1.47%149,900
2025-12-171,356.01,364.01,334.01,361.0+7.0+0.52%169,200
2025-12-161,408.01,411.01,352.01,354.0-47.0-3.35%256,600
2025-12-151,371.01,402.01,371.01,401.0+12.0+0.86%221,700
2025-12-121,390.01,392.01,371.01,389.0+21.0+1.54%199,600
2025-12-111,395.01,398.01,354.01,368.0-19.0-1.37%218,500
2025-12-101,400.01,430.01,385.01,387.0+6.0+0.43%263,800
2025-12-091,387.01,403.01,371.01,381.0-15.0-1.07%202,000
2025-12-081,363.01,396.01,360.01,396.0+40.0+2.95%266,400
2025-12-051,345.01,363.01,334.01,356.0-5.0-0.37%167,800
2025-12-041,339.01,364.01,337.01,361.0+21.0+1.57%222,200
2025-12-031,335.01,353.01,333.01,340.0+2.0+0.15%197,000
2025-12-021,363.01,378.01,337.01,338.0-24.0-1.76%244,600
2025-12-011,374.01,399.01,359.01,362.0+33.0+2.48%539,700
2025-11-281,332.01,337.01,325.01,329.0+5.0+0.38%192,700
2025-11-271,301.01,326.01,299.01,324.0+23.0+1.77%166,900
2025-11-261,292.01,302.01,281.01,301.0+26.0+2.04%163,200
2025-11-251,278.01,295.01,265.01,275.0-5.0-0.39%193,200
2025-11-211,281.01,306.01,266.01,280.0-25.0-1.92%238,300
2025-11-201,300.01,315.01,293.01,305.0+43.0+3.41%227,100
2025-11-191,287.01,287.01,256.01,262.0-25.0-1.94%267,300
2025-11-181,303.01,317.01,283.01,287.0-28.0-2.13%339,900
2025-11-171,330.01,338.01,311.01,315.0-11.0-0.83%249,900
2025-11-141,298.01,341.01,298.01,326.0+5.0+0.38%338,700
2025-11-131,334.01,334.01,303.01,321.00.00.00%223,800
2025-11-121,308.01,331.01,292.01,321.0+32.0+2.48%344,200
2025-11-111,316.01,318.01,271.01,289.0-17.0-1.30%310,700
2025-11-101,305.01,312.01,286.01,306.0+27.0+2.11%230,600
2025-11-071,271.01,284.01,253.01,279.0-23.0-1.77%303,500
2025-11-061,298.01,317.01,288.01,302.0+23.0+1.80%376,900
2025-11-051,300.01,308.01,236.01,279.0-50.0-3.76%664,600
2025-11-041,315.01,351.01,293.01,329.0-46.0-3.35%956,700
2025-10-311,360.01,408.01,355.01,375.0+13.0+0.95%683,900
2025-10-301,399.01,401.01,352.01,362.0-54.0-3.81%1,272,500
2025-10-291,450.01,482.01,411.01,416.0-20.0-1.39%866,800
2025-10-281,453.01,483.01,420.01,436.0+4.0+0.28%1,206,200
2025-10-271,509.01,511.01,411.01,432.0-72.0-4.79%1,852,400
2025-10-241,499.01,531.01,478.01,504.0+273.0+22.18%4,003,800
2025-10-231,256.01,258.01,223.01,231.0-27.0-2.15%862,800
2025-10-221,255.01,266.01,233.01,258.0+4.0+0.32%373,700
2025-10-211,234.01,263.01,234.01,254.0+22.0+1.79%397,900
2025-10-201,218.01,235.01,211.01,232.0+44.0+3.70%233,100
2025-10-171,190.01,202.01,183.01,188.0-12.0-1.00%170,200
2025-10-161,197.01,207.01,185.01,200.0+25.0+2.13%149,200
2025-10-151,151.01,181.01,145.01,175.0+47.0+4.17%196,200
2025-10-141,153.01,171.01,128.01,128.0-55.0-4.65%325,600
2025-10-101,218.01,218.01,168.01,183.0-52.0-4.21%252,600
2025-10-091,200.01,241.01,199.01,235.0+38.0+3.17%325,100
2025-10-081,193.01,205.01,187.01,197.0+4.0+0.34%214,000
2025-10-071,187.01,208.01,185.01,193.0+18.0+1.53%352,000
2025-10-061,155.01,179.01,151.01,175.0+56.0+5.00%331,800
2025-10-031,131.01,134.01,119.01,119.0-12.0-1.06%159,300
2025-10-021,132.01,140.01,115.01,131.0+4.0+0.35%184,800
2025-10-011,159.01,159.01,118.01,127.0-39.0-3.34%239,900
2025-09-301,170.01,179.01,159.01,166.0-6.0-0.51%141,400
2025-09-291,190.01,190.01,171.01,172.0-24.0-2.01%180,900
2025-09-261,206.01,206.01,190.01,196.0-16.0-1.32%160,600
2025-09-251,199.01,213.01,196.01,212.0+11.0+0.92%177,700
2025-09-241,210.01,210.01,193.01,201.0-15.0-1.23%180,200
2025-09-221,205.01,225.01,204.01,216.0+20.0+1.67%186,600
2025-09-191,226.01,229.01,187.01,196.0-15.0-1.24%332,800
2025-09-181,201.01,213.01,191.01,211.0+22.0+1.85%227,400
2025-09-171,195.01,197.01,177.01,189.0-9.0-0.75%155,000
2025-09-161,201.01,218.01,198.01,198.0+1.0+0.08%214,100
2025-09-121,180.01,211.01,172.01,197.0——231,200

直近120営業日分を表示