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

オーケーウェブ(3808)の株価時系列情報

オーケーウェブ(3808)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
2026/06/30 22 26 22 25 116,000
2026/06/29 23 23 21 22 102,300
2026/06/26 23 24 21 23 175,900
2026/06/25 25 25 23 24 256,700
2026/06/24 26 27 25 25 123,700
2026/06/23 26 27 26 27 48,500
2026/06/22 27 28 26 27 137,800
2026/06/19 28 29 27 27 58,100
2026/06/18 28 29 28 28 17,900
2026/06/17 28 29 28 28 15,100
2026/06/16 29 29 28 28 11,800
2026/06/15 29 30 28 29 47,800
2026/06/12 29 30 29 30 34,100
2026/06/11 29 30 29 29 9,300
2026/06/10 30 30 29 29 29,900
2026/06/09 29 30 29 29 17,700
2026/06/08 30 30 29 29 24,600
2026/06/05 30 31 29 31 63,400
2026/06/04 31 31 30 30 20,800
2026/06/03 31 32 30 30 34,000
2026/06/02 32 32 31 32 23,700
2026/06/01 32 34 31 32 162,300
2026/05/29 32 33 32 32 59,800
2026/05/28 34 34 31 32 172,300
2026/05/27 31 33 31 32 89,900
2026/05/26 31 31 29 31 252,900
2026/05/25 32 33 27 31 617,400
2026/05/22 32 33 31 32 305,800
2026/05/21 33 34 33 33 117,300
2026/05/20 34 34 33 33 56,400
2026/05/19 36 36 33 33 210,300
2026/05/18 37 37 34 36 211,600
2026/05/15 34 37 34 36 519,100
2026/05/14 39 40 37 37 176,200
2026/05/13 39 39 38 39 195,200
2026/05/12 41 41 39 39 44,600
2026/05/11 40 41 39 40 44,700
2026/05/08 39 41 39 41 96,600
2026/05/07 40 40 39 39 95,800
2026/05/01 39 40 39 39 31,000
2026/04/30 40 40 39 39 32,300
2026/04/28 40 41 39 40 70,400
2026/04/27 39 41 38 41 307,500
2026/04/24 39 39 38 38 35,800
2026/04/23 39 39 38 38 38,700
2026/04/22 39 40 38 38 98,600
2026/04/21 39 40 39 39 80,000
2026/04/20 39 40 39 39 46,100
2026/04/17 39 40 39 39 23,600
2026/04/16 39 40 39 39 52,600
2026/04/15 39 39 38 39 97,700
2026/04/14 39 40 38 39 115,400
2026/04/13 39 40 39 39 68,000
2026/04/10 39 39 38 38 60,600
2026/04/09 39 39 38 39 55,600
2026/04/08 38 40 37 39 137,500
2026/04/07 39 39 38 38 61,700
2026/04/06 39 39 38 39 12,000
2026/04/03 39 39 38 38 29,000
2026/03/27 40 40 38 40 73,900
2026/03/26 39 40 38 40 43,700
2026/03/25 38 40 38 39 112,000
2026/03/24 38 39 37 37 39,700
2026/03/23 39 40 37 37 110,100
2026/03/19 41 41 39 39 75,900
2026/03/18 39 41 38 41 151,600
2026/03/17 39 39 38 38 15,600
2026/03/16 38 39 37 39 64,300
2026/03/13 38 39 37 38 49,400
2026/03/12 38 39 38 38 38,000
2026/03/11 38 40 38 38 201,800
2026/03/10 38 39 38 38 36,700
2026/03/09 39 39 37 38 182,400
2026/03/06 38 40 38 40 89,500
2026/03/05 38 39 38 39 71,000
2026/03/04 40 40 36 37 343,600
2026/03/03 39 40 39 39 53,800
2026/03/02 40 40 39 39 153,100
2026/02/27 40 40 39 40 34,700
2026/02/26 39 41 39 40 78,700
2026/02/25 40 40 39 39 171,700
2026/02/24 40 41 39 40 171,900
2026/02/20 39 40 39 39 51,600
2026/02/19 40 41 40 40 167,600
2026/02/18 39 40 39 40 235,100
2026/02/17 39 40 39 40 291,400
2026/02/16 42 43 39 41 493,600
2026/02/13 42 44 42 42 128,800
2026/02/12 43 43 42 42 74,500
2026/02/10 42 44 42 43 66,900
2026/02/09 42 43 41 42 99,200
2026/02/06 43 44 42 42 150,100
2026/02/05 43 44 43 43 13,700
2026/02/04 43 44 43 43 23,200
2026/02/03 44 45 43 43 114,400
2026/02/02 44 45 43 44 29,300
2026/01/30 44 45 44 44 34,900
2026/01/29 45 45 44 44 43,400
2026/01/28 45 45 44 45 44,100
2026/01/27 46 46 44 45 57,400
2026/01/26 44 45 44 45 96,600
2026/01/23 44 45 43 45 47,900
2026/01/22 44 45 43 44 100,500
2026/01/21 43 44 43 43 141,200
2026/01/20 44 44 43 43 26,600
2026/01/19 44 45 43 43 135,600
2026/01/16 43 45 43 44 172,500
2026/01/15 46 47 43 44 228,200
2026/01/14 45 47 42 46 313,900
2026/01/13 43 44 43 43 172,400
2026/01/09 44 46 42 45 247,700
2026/01/08 42 43 42 43 131,400
2026/01/07 42 43 41 42 67,000
2026/01/06 42 43 41 42 68,800
2026/01/05 41 42 40 41 166,500
2025/12/30 40 43 39 43 231,700
2025/12/29 40 41 39 40 115,500
2025/12/26 40 41 39 39 403,200
2025/12/25 40 40 39 40 194,800
2025/12/24 39 40 39 40 155,900
2025/12/23 39 41 39 40 425,600
2025/12/22 40 40 39 40 174,000
2025/12/19 41 41 39 41 246,800
2025/12/18 41 42 40 40 91,100
2025/12/17 40 42 40 42 284,400
2025/12/16 42 42 40 40 310,100
2025/12/15 41 42 41 41 128,400
2025/12/12 42 43 41 42 286,700
2025/12/11 43 44 42 43 223,700
2025/12/10 43 44 41 44 361,500
2025/12/09 43 44 42 43 208,100
2025/12/08 45 45 44 44 59,700
2025/12/05 44 45 44 45 29,600
2025/12/04 44 45 43 44 51,600
2025/12/03 45 45 44 44 121,200
2025/12/02 45 46 44 45 99,000
2025/12/01 43 45 42 45 153,200
2025/11/28 45 46 43 43 195,200
2025/11/27 43 45 43 44 218,100
2025/11/26 43 43 42 43 206,000
2025/11/25 44 45 43 43 56,500
2025/11/21 44 44 43 44 27,800
2025/11/20 44 45 42 44 244,700
2025/11/19 42 44 41 42 158,400
2025/11/18 45 45 41 42 554,000
2025/11/17 49 49 45 45 291,100
2025/11/14 48 49 46 49 288,500
2025/11/13 49 50 48 48 62,800
2025/11/12 49 50 46 49 356,300
2025/11/11 49 51 49 49 48,000
2025/11/10 48 50 47 49 238,300
2025/11/07 50 51 47 47 548,500
2025/11/06 52 53 50 50 274,900
2025/11/05 52 52 48 52 768,600
2025/11/04 53 53 52 52 128,100
2025/10/31 52 53 52 53 91,800
2025/10/30 54 54 51 52 272,800
2025/10/29 54 55 53 53 202,700
2025/10/28 52 54 52 53 149,800
2025/10/27 54 55 52 53 282,100
2025/10/24 54 55 54 54 182,100
2025/10/23 54 55 54 54 66,300
2025/10/22 55 55 54 54 272,400
2025/10/21 56 56 54 55 311,700
2025/10/20 56 57 55 56 260,900
2025/10/17 57 57 55 56 114,700
2025/10/16 56 57 56 56 107,200
2025/10/15 55 57 55 56 96,500
2025/10/14 55 56 55 55 132,300
2025/10/10 58 58 54 56 584,500
2025/10/09 57 58 55 57 577,700
2025/10/08 57 58 57 57 64,800
2025/10/07 57 58 57 57 76,100
2025/10/06 58 58 56 57 266,200
2025/10/03 59 59 57 57 147,900
2025/10/02 59 60 57 57 403,900
2025/10/01 62 64 58 59 662,200
2025/09/30 62 70 58 60 2,767,900
2025/09/29 64 65 59 61 364,000
2025/09/26 58 59 58 59 235,200
2025/09/25 57 59 57 59 473,900
2025/09/24 58 58 57 57 97,200
2025/09/22 57 58 56 58 404,700
2025/09/19 56 59 56 57 509,200
2025/09/18 56 57 56 56 149,600
2025/09/17 57 57 56 56 101,600
2025/09/16 56 58 55 57 160,400
2025/09/12 56 57 55 55 592,100
2025/09/11 57 58 56 56 346,800
2025/09/10 56 57 56 57 253,200
2025/09/09 58 59 55 57 825,000
2025/09/08 59 61 57 58 834,700
2025/09/05 57 61 57 60 592,600
2025/09/04 58 59 57 57 404,800
2025/09/03 59 60 57 58 596,000
2025/09/02 63 63 57 59 1,886,600
2025/09/01 61 77 59 62 7,236,400
2025/08/29 58 59 57 57 191,300
2025/08/28 57 59 57 59 161,500
2025/08/27 58 59 56 57 554,400

このページの先頭へ