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
2026/07/02 25 25 24 25 28,200
2026/07/01 25 25 24 25 39,400
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

このページの先頭へ