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

オーケーエム(6229)の株価時系列情報

オーケーエム(6229)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
2026/03/27 2,102 2,137 2,090 2,120 14,500
2026/03/26 2,187 2,210 2,120 2,120 11,500
2026/03/25 2,181 2,215 2,181 2,187 13,800
2026/03/24 2,200 2,200 2,127 2,175 23,400
2026/03/23 2,220 2,220 2,102 2,124 46,300
2026/03/19 2,344 2,366 2,275 2,275 29,700
2026/03/18 2,314 2,395 2,314 2,361 35,800
2026/03/17 2,297 2,376 2,280 2,280 37,800
2026/03/16 2,349 2,360 2,230 2,293 42,000
2026/03/13 2,240 2,318 2,228 2,308 30,800
2026/03/12 2,286 2,326 2,222 2,244 53,500
2026/03/11 2,241 2,287 2,206 2,250 44,300
2026/03/10 2,081 2,229 2,063 2,204 49,000
2026/03/09 2,000 2,065 1,945 2,063 61,700
2026/03/06 2,090 2,123 2,042 2,120 26,300
2026/03/05 2,027 2,152 2,027 2,101 68,900
2026/03/04 1,987 2,009 1,870 1,947 69,100
2026/03/03 2,063 2,137 2,025 2,025 33,200
2026/03/02 2,081 2,111 2,029 2,068 26,700
2026/02/27 2,066 2,135 2,066 2,131 20,900
2026/02/26 2,150 2,190 2,076 2,088 31,000
2026/02/25 2,106 2,177 2,071 2,136 39,600
2026/02/24 2,130 2,152 2,061 2,105 46,100
2026/02/20 2,186 2,207 2,119 2,128 37,800
2026/02/19 2,181 2,253 2,124 2,236 70,300
2026/02/18 2,048 2,223 2,046 2,176 93,300
2026/02/17 2,025 2,049 2,010 2,026 14,100
2026/02/16 2,088 2,090 2,013 2,025 42,200
2026/02/13 2,000 2,057 1,910 2,046 102,800
2026/02/12 1,949 2,025 1,940 2,015 43,500
2026/02/10 1,889 1,944 1,889 1,927 22,800
2026/02/09 1,900 1,900 1,846 1,889 15,100
2026/02/06 1,856 1,861 1,827 1,860 14,100
2026/02/05 1,881 1,881 1,864 1,875 8,300
2026/02/04 1,850 1,877 1,845 1,876 8,900
2026/02/03 1,840 1,863 1,840 1,857 9,800
2026/02/02 1,815 1,849 1,807 1,829 15,700
2026/01/30 1,803 1,803 1,770 1,784 6,900
2026/01/29 1,813 1,813 1,761 1,803 12,300
2026/01/28 1,832 1,832 1,791 1,799 12,700
2026/01/27 1,862 1,862 1,836 1,844 4,400
2026/01/26 1,889 1,898 1,862 1,862 14,400
2026/01/23 1,915 1,927 1,901 1,914 5,800
2026/01/22 1,905 1,935 1,900 1,902 8,300
2026/01/21 1,874 1,934 1,869 1,900 13,700
2026/01/20 1,924 1,935 1,877 1,911 21,100
2026/01/19 1,920 1,950 1,910 1,932 27,800
2026/01/16 1,895 1,909 1,871 1,900 15,500
2026/01/15 1,897 1,936 1,881 1,885 18,300
2026/01/14 1,880 1,899 1,872 1,897 16,900
2026/01/13 1,847 1,878 1,826 1,872 26,400
2026/01/09 1,840 1,844 1,816 1,843 9,100
2026/01/08 1,845 1,854 1,828 1,835 10,200
2026/01/07 1,799 1,838 1,797 1,836 20,400
2026/01/06 1,751 1,809 1,751 1,781 14,400
2026/01/05 1,733 1,766 1,732 1,759 14,300

このページの先頭へ