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
2026/02/13 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
2025/08/26 60 61 58 59 262,200
2025/08/25 63 63 59 60 439,000
2025/08/22 59 62 58 61 669,000
2025/08/21 59 60 57 58 303,300
2025/08/20 58 61 57 59 965,200
2025/08/19 57 57 56 56 237,500
2025/08/18 59 60 57 57 204,100
2025/08/15 61 63 59 59 453,000
2025/08/14 56 60 55 60 373,400
2025/08/13 57 59 57 57 211,300
2025/08/12 56 59 56 57 412,200
2025/08/08 56 57 54 56 322,000
2025/08/07 57 57 55 55 172,100
2025/08/06 56 58 55 57 139,300
2025/08/05 56 57 55 56 141,000
2025/08/04 56 57 55 56 84,600
2025/08/01 57 57 55 56 141,400
2025/07/31 58 58 55 57 391,200
2025/07/30 59 59 57 58 290,100
2025/07/29 60 61 59 60 117,300
2025/07/28 59 62 59 61 350,000
2025/07/25 61 61 58 58 423,700
2025/07/24 72 75 53 61 3,693,200
2025/07/23 62 90 62 67 5,167,300
2025/07/22 65 66 62 62 140,500
2025/07/18 64 68 59 65 317,600
2025/07/17 65 66 62 63 341,200
2025/07/16 64 69 63 65 646,400
2025/07/15 64 70 62 63 1,419,600
2025/07/14 65 65 60 62 590,800
2025/07/11 56 68 55 60 1,791,900
2025/07/10 57 58 56 56 123,800
2025/07/09 54 57 54 57 205,300
2025/07/08 54 55 53 54 86,400
2025/07/07 55 55 54 54 50,500
2025/07/04 55 55 54 55 100,500
2025/07/03 55 56 54 56 83,400
2025/07/02 55 55 53 54 192,700
2025/07/01 57 57 54 55 176,500
2025/06/30 56 56 55 56 103,400
2025/06/27 57 57 55 56 203,500
2025/06/26 54 57 54 56 171,900
2025/06/25 54 55 53 54 83,700
2025/06/24 56 57 53 56 320,700
2025/06/23 58 58 56 56 140,100
2025/06/20 59 60 58 58 102,400
2025/06/19 61 61 58 60 241,100
2025/06/18 58 61 57 61 306,300
2025/06/17 57 59 56 58 413,100
2025/06/16 56 59 55 57 203,600
2025/06/13 57 57 55 56 88,900
2025/06/12 57 58 56 57 174,100
2025/06/11 58 58 57 57 147,400
2025/06/10 59 60 57 58 300,000
2025/06/09 59 60 59 59 173,700
2025/06/06 60 61 59 59 173,600
2025/06/05 61 62 60 61 154,900
2025/06/04 61 62 60 60 121,900
2025/06/03 59 62 58 61 386,900
2025/06/02 58 59 58 58 58,700
2025/05/30 58 59 56 59 256,400
2025/05/29 60 60 57 59 163,100
2025/05/28 61 61 57 60 334,000
2025/05/27 61 62 59 61 354,700
2025/05/26 63 64 61 62 146,100
2025/05/23 66 67 61 62 479,400
2025/05/22 67 69 65 67 376,100
2025/05/21 65 70 63 68 616,300
2025/05/20 68 68 61 63 929,900
2025/05/19 78 80 68 70 631,800
2025/05/16 78 82 72 78 1,339,900
2025/05/15 88 115 77 80 6,470,500
2025/05/14 91 93 78 89 957,800
2025/05/13 94 96 88 91 566,600
2025/05/12 84 94 82 94 1,781,100
2025/05/09 80 89 78 81 1,604,000
2025/05/08 72 84 71 80 1,449,100
2025/05/07 69 71 67 71 168,900
2025/05/02 67 70 67 68 100,100
2025/05/01 67 70 66 68 210,500
2025/04/30 70 70 65 70 283,000
2025/04/28 71 71 67 69 231,000
2025/04/25 73 84 68 71 2,141,900
2025/04/24 62 73 59 70 875,200
2025/04/23 59 63 58 62 540,600
2025/04/22 59 59 55 57 127,800
2025/04/21 61 61 56 58 356,600

このページの先頭へ