日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＯＫＩ(6703)の株価時系列情報

ＯＫＩ(6703)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1993/12/30 533 542 530 540 1,445,000
1993/12/29 535 544 523 534 3,794,000
1993/12/28 522 539 520 539 5,368,000
1993/12/27 519 519 505 518 3,021,000
1993/12/24 516 518 502 510 3,701,000
1993/12/22 510 530 509 510 10,215,000
1993/12/21 467 480 460 472 742,000
1993/12/20 485 485 461 470 802,000
1993/12/17 482 487 472 487 631,000
1993/12/16 490 495 484 487 2,666,000
1993/12/15 462 476 455 476 1,778,000
1993/12/14 461 467 458 465 1,364,000
1993/12/13 452 465 450 456 1,689,000
1993/12/10 445 458 427 443 2,907,000
1993/12/09 430 453 430 445 885,000
1993/12/08 430 433 415 425 673,000
1993/12/07 433 450 430 432 596,000
1993/12/06 431 442 431 441 377,000
1993/12/03 461 466 452 461 717,000
1993/12/02 461 480 450 471 2,284,000
1993/12/01 435 463 425 456 2,633,000
1993/11/30 395 432 390 432 1,399,000
1993/11/29 430 430 380 390 1,862,000
1993/11/26 448 452 435 438 1,154,000
1993/11/25 430 455 430 449 1,210,000
1993/11/24 433 445 420 430 1,107,000
1993/11/22 465 465 430 438 953,000
1993/11/19 475 479 470 470 453,000
1993/11/18 479 490 475 475 769,000
1993/11/17 476 484 475 475 1,026,000
1993/11/16 478 495 474 475 660,000
1993/11/15 492 500 478 487 830,000
1993/11/12 473 510 470 500 1,493,000
1993/11/11 472 479 470 470 575,000
1993/11/10 489 490 466 470 1,107,000
1993/11/09 510 513 485 489 765,000
1993/11/08 501 513 500 513 437,000
1993/11/05 506 516 497 505 1,966,000
1993/11/04 525 530 516 516 551,000
1993/11/02 527 538 526 527 445,000
1993/11/01 538 538 525 526 407,000
1993/10/29 538 545 528 528 1,050,000
1993/10/28 528 538 526 528 1,172,000
1993/10/27 534 540 530 535 679,000
1993/10/26 527 546 527 534 1,700,000
1993/10/25 550 552 536 537 748,000
1993/10/22 542 552 540 546 1,304,000
1993/10/21 546 549 540 540 1,006,000
1993/10/20 557 560 548 550 1,192,000
1993/10/19 562 567 559 562 2,693,000
1993/10/18 552 570 552 563 5,241,000
1993/10/15 516 557 516 555 3,314,000
1993/10/14 528 528 511 526 1,716,000
1993/10/13 543 549 536 538 1,103,000
1993/10/12 548 549 538 545 1,181,000
1993/10/08 545 556 545 556 1,867,000
1993/10/07 560 560 548 548 2,439,000
1993/10/06 533 556 532 554 3,039,000
1993/10/05 533 540 522 528 1,008,000
1993/10/04 525 534 518 533 832,000
1993/10/01 517 540 517 529 3,279,000
1993/09/30 511 517 507 507 456,000
1993/09/29 520 520 507 510 906,000
1993/09/28 526 529 520 523 749,000
1993/09/27 528 533 522 526 283,000
1993/09/24 525 530 521 525 519,000
1993/09/22 522 527 518 520 881,000
1993/09/21 534 540 532 537 883,000
1993/09/20 534 536 524 524 448,000
1993/09/17 541 542 528 533 957,000
1993/09/16 563 563 541 541 751,000
1993/09/14 565 565 558 563 1,828,000
1993/09/13 559 566 559 566 2,994,000
1993/09/10 551 559 549 555 2,299,000
1993/09/09 555 558 546 550 1,115,000
1993/09/08 559 563 553 555 4,692,000
1993/09/07 555 569 550 555 4,919,000
1993/09/06 554 555 541 545 1,041,000
1993/09/03 560 564 545 550 2,220,000
1993/09/02 568 573 560 560 4,649,000
1993/09/01 553 571 551 569 8,841,000
1993/08/31 541 558 541 556 9,612,000
1993/08/30 544 546 537 541 3,432,000
1993/08/27 534 544 530 543 7,171,000
1993/08/26 532 535 526 530 964,000
1993/08/25 528 537 526 532 1,857,000
1993/08/24 522 529 521 527 567,000
1993/08/23 518 524 515 521 513,000
1993/08/20 525 530 515 518 1,168,000
1993/08/19 534 535 515 515 1,473,000
1993/08/18 526 530 521 525 649,000
1993/08/17 537 540 526 526 3,329,000
1993/08/16 518 539 518 533 6,096,000
1993/08/13 506 521 505 518 1,475,000
1993/08/12 522 524 510 510 1,576,000
1993/08/11 508 520 508 520 1,634,000
1993/08/10 508 518 507 515 1,274,000
1993/08/09 505 523 505 508 1,524,000
1993/08/06 500 506 498 505 421,000
1993/08/05 507 507 497 503 518,000
1993/08/04 504 510 502 507 1,005,000
1993/08/03 505 512 504 505 834,000
1993/08/02 510 510 501 505 566,000
1993/07/30 496 509 496 509 764,000
1993/07/29 490 505 489 504 1,314,000
1993/07/28 496 497 485 490 384,000
1993/07/27 489 500 480 499 459,000
1993/07/26 486 486 476 484 315,000
1993/07/23 486 491 480 480 284,000
1993/07/22 497 500 492 499 543,000
1993/07/21 498 499 493 498 718,000
1993/07/20 494 502 490 495 1,875,000
1993/07/19 497 497 485 490 643,000
1993/07/16 494 500 491 498 1,303,000
1993/07/15 497 500 491 491 498,000
1993/07/14 496 500 490 497 490,000
1993/07/13 485 499 485 496 593,000
1993/07/12 486 493 486 490 453,000
1993/07/09 482 492 478 486 961,000
1993/07/08 476 483 475 482 537,000
1993/07/07 480 480 473 476 348,000
1993/07/06 483 492 475 480 305,000
1993/07/05 490 493 478 478 229,000
1993/07/02 486 493 485 490 355,000
1993/07/01 478 490 478 489 296,000
1993/06/30 488 489 472 478 459,000
1993/06/29 485 497 479 494 609,000
1993/06/28 488 500 485 500 1,397,000
1993/06/25 480 480 465 470 366,000
1993/06/24 469 479 469 475 272,000
1993/06/23 475 480 465 474 267,000
1993/06/22 462 478 460 478 763,000
1993/06/21 493 493 460 465 1,417,000
1993/06/18 482 488 475 488 674,000
1993/06/17 481 489 470 483 783,000
1993/06/16 479 500 474 491 833,000
1993/06/15 501 504 472 474 1,135,000
1993/06/14 510 514 500 501 600,000
1993/06/11 513 514 504 508 1,919,000
1993/06/10 515 515 503 503 369,000
1993/06/08 511 520 506 506 526,000
1993/06/07 519 520 511 511 593,000
1993/06/04 527 528 510 510 1,310,000
1993/06/03 519 529 516 528 4,543,000
1993/06/02 496 519 495 510 1,990,000
1993/06/01 501 505 495 495 964,000
1993/05/31 501 506 500 500 621,000
1993/05/28 507 509 502 505 782,000
1993/05/27 515 517 502 502 886,000
1993/05/26 502 509 501 505 630,000
1993/05/25 506 518 503 503 1,988,000
1993/05/24 515 515 501 502 556,000
1993/05/21 498 511 498 510 415,000
1993/05/20 504 512 498 498 511,000
1993/05/19 502 516 500 510 717,000
1993/05/18 505 512 496 498 879,000
1993/05/17 511 516 508 508 501,000
1993/05/14 512 523 506 509 2,087,000
1993/05/13 497 518 496 502 1,793,000
1993/05/12 501 510 499 507 929,000
1993/05/11 515 520 507 507 1,009,000
1993/05/10 508 515 502 507 787,000
1993/05/07 511 519 506 518 884,000
1993/05/06 529 530 516 519 1,318,000
1993/04/30 520 532 516 530 3,372,000
1993/04/28 520 527 511 511 5,776,000
1993/04/27 461 496 461 495 1,866,000
1993/04/26 460 469 458 458 1,497,000
1993/04/23 465 475 464 464 912,000
1993/04/22 476 481 467 468 1,670,000
1993/04/21 475 480 467 472 2,025,000
1993/04/20 500 504 475 476 1,927,000
1993/04/19 499 505 495 498 1,451,000
1993/04/16 530 534 505 511 3,239,000
1993/04/15 530 547 525 540 13,603,000
1993/04/14 490 540 484 520 14,074,000
1993/04/13 470 495 466 495 1,704,000
1993/04/12 475 475 456 470 717,000
1993/04/09 476 484 471 474 1,893,000
1993/04/08 495 499 460 485 2,225,000
1993/04/07 488 507 488 492 2,904,000
1993/04/06 493 500 485 486 1,841,000
1993/04/05 495 510 480 503 4,094,000
1993/04/02 490 505 475 499 8,001,000
1993/04/01 460 486 448 478 2,480,000
1993/03/31 472 486 460 460 3,151,000
1993/03/30 485 486 468 475 1,846,000
1993/03/29 475 495 471 482 5,916,000
1993/03/26 460 475 450 465 12,260,000
1993/03/25 399 460 399 455 5,362,000
1993/03/24 395 406 395 398 904,000
1993/03/23 393 399 391 392 684,000
1993/03/22 399 404 393 402 550,000
1993/03/19 415 416 399 399 879,000
1993/03/18 415 418 412 412 1,894,000
1993/03/17 409 415 400 415 1,017,000
1993/03/16 414 418 408 409 1,538,000
1993/03/15 416 418 410 414 926,000
1993/03/12 414 418 406 413 3,135,000
1993/03/11 413 418 401 413 2,872,000
1993/03/10 405 420 405 408 5,794,000
1993/03/09 401 414 395 405 6,168,000
1993/03/08 366 390 366 387 1,418,000
1993/03/05 355 368 352 361 1,278,000
1993/03/04 358 359 353 355 526,000
1993/03/03 362 372 359 363 1,148,000
1993/03/02 363 368 361 362 640,000
1993/03/01 375 375 363 363 459,000
1993/02/26 375 378 370 370 698,000
1993/02/25 366 372 366 370 468,000
1993/02/24 374 379 361 361 936,000
1993/02/23 371 375 370 374 466,000
1993/02/22 370 378 369 371 461,000
1993/02/19 377 377 371 376 819,000
1993/02/18 377 384 377 379 610,000
1993/02/17 374 382 371 382 1,688,000
1993/02/16 387 392 384 384 800,000
1993/02/15 386 392 383 392 1,041,000
1993/02/12 400 402 386 387 1,533,000
1993/02/10 390 403 387 400 2,129,000
1993/02/09 405 407 391 395 2,191,000
1993/02/08 412 415 408 410 3,765,000
1993/02/05 397 414 397 411 10,763,000
1993/02/04 391 401 391 392 5,736,000
1993/02/03 381 398 375 391 6,524,000
1993/02/02 380 383 373 373 1,437,000
1993/02/01 380 382 374 380 1,277,000
1993/01/29 381 384 372 377 3,779,000
1993/01/28 375 389 371 386 4,540,000
1993/01/27 365 379 356 375 3,938,000
1993/01/26 352 361 345 361 952,000
1993/01/25 355 356 351 352 825,000
1993/01/22 361 365 354 354 3,157,000
1993/01/21 337 370 335 365 3,770,000
1993/01/20 350 353 332 332 797,000
1993/01/19 333 344 333 344 707,000
1993/01/18 326 330 322 328 360,000
1993/01/14 322 326 316 316 424,000
1993/01/13 326 328 320 327 472,000
1993/01/12 331 331 326 327 275,000
1993/01/11 330 332 326 326 298,000
1993/01/08 326 333 326 327 652,000
1993/01/07 339 346 328 336 360,000
1993/01/06 334 340 331 339 390,000
1993/01/05 341 345 330 333 286,000
1993/01/04 343 350 336 346 146,000

このページの先頭へ