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 |
|---|---|---|---|---|---|
| 2026/02/10 | 2,691 | 2,777 | 2,685 | 2,760 | 1,454,400 |
| 2026/02/09 | 2,546 | 2,633 | 2,510 | 2,605 | 1,785,100 |
| 2026/02/06 | 2,295 | 2,452 | 2,228 | 2,452 | 1,813,400 |
| 2026/02/05 | 2,086 | 2,256 | 2,026 | 2,245 | 2,040,700 |
| 2026/02/04 | 2,096 | 2,131 | 2,078 | 2,086 | 468,900 |
| 2026/02/03 | 2,067 | 2,114 | 2,060 | 2,108 | 618,800 |
| 2026/02/02 | 2,068 | 2,090 | 2,017 | 2,017 | 465,400 |
| 2026/01/30 | 2,055 | 2,055 | 2,002 | 2,039 | 459,200 |
| 2026/01/29 | 1,990 | 2,056 | 1,958 | 2,045 | 620,900 |
| 2026/01/28 | 2,020 | 2,043 | 1,968 | 1,984 | 681,800 |
| 2026/01/27 | 2,037 | 2,055 | 2,004 | 2,055 | 560,500 |
| 2026/01/26 | 2,081 | 2,094 | 2,025 | 2,053 | 627,800 |
| 2026/01/23 | 2,128 | 2,158 | 2,117 | 2,131 | 533,400 |
| 2026/01/22 | 2,160 | 2,177 | 2,125 | 2,128 | 574,500 |
| 2026/01/21 | 2,122 | 2,190 | 2,120 | 2,146 | 390,300 |
| 2026/01/20 | 2,254 | 2,267 | 2,180 | 2,180 | 492,500 |
| 2026/01/19 | 2,219 | 2,275 | 2,200 | 2,250 | 625,700 |
| 2026/01/16 | 2,200 | 2,227 | 2,168 | 2,194 | 641,200 |
| 2026/01/15 | 2,190 | 2,230 | 2,182 | 2,197 | 584,400 |
| 2026/01/14 | 2,199 | 2,224 | 2,191 | 2,211 | 609,300 |
| 2026/01/13 | 2,178 | 2,216 | 2,150 | 2,179 | 864,500 |
| 2026/01/09 | 2,100 | 2,140 | 2,093 | 2,130 | 477,200 |
| 2026/01/08 | 2,073 | 2,146 | 2,073 | 2,076 | 770,300 |
| 2026/01/07 | 2,055 | 2,095 | 2,040 | 2,073 | 554,200 |
| 2026/01/06 | 2,065 | 2,070 | 2,045 | 2,058 | 419,600 |
| 2026/01/05 | 2,011 | 2,060 | 2,000 | 2,046 | 538,900 |
| 2025/12/30 | 2,002 | 2,025 | 1,985 | 1,985 | 261,300 |
| 2025/12/29 | 1,990 | 2,033 | 1,983 | 2,030 | 434,600 |
| 2025/12/26 | 1,985 | 2,005 | 1,965 | 1,980 | 428,600 |
| 2025/12/25 | 1,965 | 1,986 | 1,956 | 1,986 | 267,900 |
| 2025/12/24 | 1,953 | 1,967 | 1,948 | 1,958 | 347,200 |
| 2025/12/23 | 1,922 | 1,944 | 1,919 | 1,944 | 282,200 |
| 2025/12/22 | 1,910 | 1,949 | 1,897 | 1,932 | 554,600 |
| 2025/12/19 | 1,860 | 1,898 | 1,853 | 1,890 | 642,600 |
| 2025/12/18 | 1,828 | 1,862 | 1,820 | 1,822 | 530,500 |
| 2025/12/17 | 1,870 | 1,901 | 1,840 | 1,882 | 355,100 |
| 2025/12/16 | 1,895 | 1,901 | 1,857 | 1,859 | 494,200 |
| 2025/12/15 | 1,895 | 1,918 | 1,888 | 1,912 | 178,800 |
| 2025/12/12 | 1,906 | 1,922 | 1,899 | 1,918 | 355,300 |
| 2025/12/11 | 1,900 | 1,914 | 1,850 | 1,864 | 384,900 |
| 2025/12/10 | 1,948 | 1,954 | 1,892 | 1,902 | 386,700 |
| 2025/12/09 | 1,950 | 1,952 | 1,928 | 1,950 | 323,600 |
| 2025/12/08 | 1,897 | 1,941 | 1,896 | 1,941 | 477,400 |
| 2025/12/05 | 1,859 | 1,878 | 1,853 | 1,872 | 274,900 |
| 2025/12/04 | 1,882 | 1,894 | 1,864 | 1,872 | 422,300 |
| 2025/12/03 | 1,881 | 1,910 | 1,880 | 1,892 | 339,300 |
| 2025/12/02 | 1,909 | 1,931 | 1,878 | 1,878 | 387,900 |
| 2025/12/01 | 1,962 | 1,980 | 1,889 | 1,889 | 503,300 |
| 2025/11/28 | 1,933 | 1,947 | 1,923 | 1,942 | 295,500 |
| 2025/11/27 | 1,914 | 1,936 | 1,898 | 1,922 | 443,900 |
| 2025/11/26 | 1,893 | 1,918 | 1,885 | 1,886 | 460,400 |
| 2025/11/25 | 1,890 | 1,891 | 1,833 | 1,862 | 405,400 |
| 2025/11/21 | 1,861 | 1,884 | 1,822 | 1,833 | 814,600 |
| 2025/11/20 | 1,888 | 1,897 | 1,861 | 1,893 | 602,600 |
| 2025/11/19 | 1,858 | 1,872 | 1,802 | 1,839 | 659,900 |
| 2025/11/18 | 1,902 | 1,915 | 1,852 | 1,858 | 767,300 |
| 2025/11/17 | 1,930 | 1,948 | 1,901 | 1,930 | 490,600 |
| 2025/11/14 | 1,940 | 1,969 | 1,905 | 1,909 | 831,100 |
| 2025/11/13 | 1,938 | 2,048 | 1,919 | 2,022 | 1,139,200 |
| 2025/11/12 | 1,880 | 1,937 | 1,859 | 1,930 | 786,400 |
| 2025/11/11 | 1,892 | 1,898 | 1,831 | 1,874 | 817,700 |
| 2025/11/10 | 1,852 | 1,925 | 1,825 | 1,852 | 1,184,200 |
| 2025/11/07 | 1,828 | 1,840 | 1,780 | 1,830 | 1,264,200 |
| 2025/11/06 | 1,778 | 1,868 | 1,737 | 1,868 | 1,945,200 |
| 2025/11/05 | 1,775 | 1,799 | 1,681 | 1,746 | 813,000 |
| 2025/11/04 | 1,835 | 1,857 | 1,812 | 1,812 | 781,600 |
| 2025/10/31 | 1,867 | 1,872 | 1,801 | 1,847 | 909,100 |
| 2025/10/30 | 1,787 | 1,886 | 1,776 | 1,872 | 1,038,900 |
| 2025/10/29 | 1,800 | 1,807 | 1,762 | 1,780 | 859,300 |
| 2025/10/28 | 1,878 | 1,879 | 1,777 | 1,782 | 1,166,400 |
| 2025/10/27 | 1,832 | 1,876 | 1,830 | 1,863 | 1,001,600 |
| 2025/10/24 | 1,808 | 1,817 | 1,775 | 1,789 | 653,900 |
| 2025/10/23 | 1,745 | 1,808 | 1,731 | 1,805 | 989,200 |
| 2025/10/22 | 1,698 | 1,759 | 1,686 | 1,756 | 545,800 |
| 2025/10/21 | 1,776 | 1,784 | 1,693 | 1,697 | 889,400 |
| 2025/10/20 | 1,678 | 1,766 | 1,670 | 1,766 | 770,900 |
| 2025/10/17 | 1,641 | 1,656 | 1,624 | 1,656 | 423,800 |
| 2025/10/16 | 1,639 | 1,663 | 1,639 | 1,658 | 539,200 |
| 2025/10/15 | 1,609 | 1,629 | 1,598 | 1,629 | 503,800 |
| 2025/10/14 | 1,630 | 1,650 | 1,580 | 1,589 | 759,500 |
| 2025/10/10 | 1,727 | 1,729 | 1,666 | 1,681 | 855,700 |
| 2025/10/09 | 1,730 | 1,777 | 1,730 | 1,755 | 698,000 |
| 2025/10/08 | 1,720 | 1,768 | 1,709 | 1,723 | 713,100 |
| 2025/10/07 | 1,751 | 1,755 | 1,693 | 1,718 | 1,016,200 |
| 2025/10/06 | 1,633 | 1,703 | 1,619 | 1,671 | 1,175,900 |
| 2025/10/03 | 1,550 | 1,562 | 1,547 | 1,553 | 319,800 |
| 2025/10/02 | 1,557 | 1,572 | 1,528 | 1,546 | 461,900 |
| 2025/10/01 | 1,593 | 1,593 | 1,546 | 1,573 | 751,600 |
| 2025/09/30 | 1,620 | 1,634 | 1,608 | 1,614 | 460,400 |
| 2025/09/29 | 1,661 | 1,663 | 1,623 | 1,633 | 393,600 |
| 2025/09/26 | 1,659 | 1,667 | 1,646 | 1,661 | 395,600 |
| 2025/09/25 | 1,677 | 1,677 | 1,644 | 1,658 | 367,400 |
| 2025/09/24 | 1,667 | 1,690 | 1,662 | 1,671 | 391,700 |
| 2025/09/22 | 1,673 | 1,726 | 1,668 | 1,683 | 501,000 |
| 2025/09/19 | 1,680 | 1,694 | 1,635 | 1,652 | 661,800 |
| 2025/09/18 | 1,674 | 1,682 | 1,656 | 1,674 | 351,400 |
| 2025/09/17 | 1,696 | 1,696 | 1,661 | 1,670 | 355,800 |
| 2025/09/16 | 1,701 | 1,719 | 1,684 | 1,696 | 467,500 |
| 2025/09/12 | 1,780 | 1,784 | 1,699 | 1,709 | 823,300 |
| 2025/09/11 | 1,763 | 1,764 | 1,689 | 1,714 | 637,000 |
| 2025/09/10 | 1,722 | 1,755 | 1,706 | 1,749 | 984,200 |
| 2025/09/09 | 1,688 | 1,736 | 1,683 | 1,721 | 1,211,100 |
| 2025/09/08 | 1,615 | 1,686 | 1,609 | 1,686 | 1,107,400 |
| 2025/09/05 | 1,542 | 1,589 | 1,540 | 1,585 | 624,100 |
| 2025/09/04 | 1,535 | 1,554 | 1,525 | 1,550 | 501,400 |
| 2025/09/03 | 1,540 | 1,549 | 1,519 | 1,527 | 666,100 |
| 2025/09/02 | 1,529 | 1,545 | 1,525 | 1,540 | 281,800 |
| 2025/09/01 | 1,527 | 1,536 | 1,509 | 1,529 | 449,000 |
| 2025/08/29 | 1,545 | 1,562 | 1,538 | 1,545 | 299,800 |
| 2025/08/28 | 1,543 | 1,560 | 1,533 | 1,556 | 388,100 |
| 2025/08/27 | 1,571 | 1,575 | 1,541 | 1,552 | 515,900 |
| 2025/08/26 | 1,619 | 1,619 | 1,550 | 1,563 | 1,026,500 |
| 2025/08/25 | 1,608 | 1,649 | 1,597 | 1,627 | 515,000 |
| 2025/08/22 | 1,580 | 1,594 | 1,567 | 1,589 | 253,000 |
| 2025/08/21 | 1,570 | 1,588 | 1,556 | 1,577 | 485,000 |
| 2025/08/20 | 1,620 | 1,625 | 1,585 | 1,594 | 705,200 |
| 2025/08/19 | 1,630 | 1,665 | 1,625 | 1,657 | 761,300 |
| 2025/08/18 | 1,610 | 1,622 | 1,599 | 1,621 | 524,300 |
| 2025/08/15 | 1,622 | 1,622 | 1,592 | 1,592 | 544,900 |
| 2025/08/14 | 1,620 | 1,635 | 1,606 | 1,632 | 650,600 |
| 2025/08/13 | 1,605 | 1,645 | 1,601 | 1,640 | 742,900 |
| 2025/08/12 | 1,640 | 1,645 | 1,569 | 1,597 | 2,346,900 |
| 2025/08/08 | 1,606 | 1,643 | 1,577 | 1,631 | 754,300 |
| 2025/08/07 | 1,621 | 1,641 | 1,601 | 1,621 | 953,500 |
| 2025/08/06 | 1,602 | 1,636 | 1,455 | 1,602 | 2,651,400 |
| 2025/08/05 | 1,587 | 1,629 | 1,570 | 1,619 | 964,400 |
| 2025/08/04 | 1,554 | 1,583 | 1,551 | 1,572 | 524,200 |
| 2025/08/01 | 1,577 | 1,599 | 1,570 | 1,594 | 466,500 |
| 2025/07/31 | 1,550 | 1,580 | 1,541 | 1,580 | 600,200 |
| 2025/07/30 | 1,550 | 1,567 | 1,540 | 1,566 | 470,100 |
| 2025/07/29 | 1,551 | 1,560 | 1,536 | 1,555 | 455,900 |
| 2025/07/28 | 1,576 | 1,583 | 1,552 | 1,556 | 567,600 |
| 2025/07/25 | 1,548 | 1,594 | 1,542 | 1,579 | 666,400 |
| 2025/07/24 | 1,570 | 1,571 | 1,548 | 1,552 | 626,200 |
| 2025/07/23 | 1,561 | 1,587 | 1,550 | 1,558 | 651,900 |
| 2025/07/22 | 1,550 | 1,567 | 1,531 | 1,548 | 454,400 |
| 2025/07/18 | 1,565 | 1,566 | 1,536 | 1,540 | 452,100 |
| 2025/07/17 | 1,548 | 1,565 | 1,540 | 1,549 | 530,800 |
| 2025/07/16 | 1,589 | 1,593 | 1,550 | 1,555 | 474,400 |
| 2025/07/15 | 1,580 | 1,594 | 1,568 | 1,588 | 414,300 |
| 2025/07/14 | 1,588 | 1,593 | 1,569 | 1,587 | 503,400 |
| 2025/07/11 | 1,618 | 1,629 | 1,587 | 1,589 | 694,100 |
| 2025/07/10 | 1,607 | 1,614 | 1,585 | 1,597 | 542,500 |
| 2025/07/09 | 1,599 | 1,609 | 1,582 | 1,590 | 558,300 |
| 2025/07/08 | 1,555 | 1,610 | 1,552 | 1,588 | 1,009,900 |
| 2025/07/07 | 1,546 | 1,550 | 1,520 | 1,530 | 605,200 |
| 2025/07/04 | 1,585 | 1,585 | 1,542 | 1,542 | 468,800 |
| 2025/07/03 | 1,593 | 1,596 | 1,566 | 1,580 | 553,500 |
| 2025/07/02 | 1,573 | 1,610 | 1,571 | 1,593 | 698,200 |
| 2025/07/01 | 1,605 | 1,618 | 1,585 | 1,600 | 721,200 |
| 2025/06/30 | 1,664 | 1,690 | 1,609 | 1,610 | 1,271,800 |
| 2025/06/27 | 1,585 | 1,595 | 1,568 | 1,593 | 626,400 |
| 2025/06/26 | 1,565 | 1,589 | 1,560 | 1,575 | 726,300 |
| 2025/06/25 | 1,546 | 1,560 | 1,510 | 1,546 | 872,300 |
| 2025/06/24 | 1,571 | 1,577 | 1,525 | 1,535 | 828,900 |
| 2025/06/23 | 1,555 | 1,594 | 1,548 | 1,566 | 672,900 |
| 2025/06/20 | 1,565 | 1,575 | 1,544 | 1,546 | 1,144,300 |
| 2025/06/19 | 1,571 | 1,582 | 1,560 | 1,576 | 443,800 |
| 2025/06/18 | 1,578 | 1,590 | 1,559 | 1,564 | 518,300 |
| 2025/06/17 | 1,597 | 1,597 | 1,566 | 1,595 | 778,500 |
| 2025/06/16 | 1,550 | 1,589 | 1,542 | 1,580 | 1,226,200 |
| 2025/06/13 | 1,520 | 1,530 | 1,503 | 1,521 | 1,122,000 |
| 2025/06/12 | 1,530 | 1,551 | 1,519 | 1,551 | 844,600 |
| 2025/06/11 | 1,500 | 1,550 | 1,486 | 1,534 | 1,420,700 |
| 2025/06/10 | 1,487 | 1,512 | 1,471 | 1,480 | 1,154,600 |
| 2025/06/09 | 1,471 | 1,519 | 1,466 | 1,473 | 733,200 |
| 2025/06/06 | 1,468 | 1,479 | 1,457 | 1,466 | 1,017,300 |
| 2025/06/05 | 1,495 | 1,519 | 1,470 | 1,476 | 1,190,600 |
| 2025/06/04 | 1,517 | 1,558 | 1,481 | 1,519 | 2,739,600 |
| 2025/06/03 | 1,385 | 1,546 | 1,376 | 1,526 | 3,439,800 |
| 2025/06/02 | 1,386 | 1,392 | 1,366 | 1,378 | 532,900 |
| 2025/05/30 | 1,364 | 1,390 | 1,345 | 1,382 | 1,147,100 |
| 2025/05/29 | 1,395 | 1,398 | 1,363 | 1,376 | 604,900 |
| 2025/05/28 | 1,363 | 1,390 | 1,357 | 1,380 | 761,700 |
| 2025/05/27 | 1,336 | 1,341 | 1,326 | 1,334 | 381,100 |
| 2025/05/26 | 1,360 | 1,362 | 1,325 | 1,335 | 626,900 |
| 2025/05/23 | 1,316 | 1,376 | 1,307 | 1,356 | 1,097,100 |
| 2025/05/22 | 1,307 | 1,356 | 1,296 | 1,328 | 1,132,000 |
| 2025/05/21 | 1,302 | 1,306 | 1,277 | 1,300 | 708,900 |
| 2025/05/20 | 1,318 | 1,320 | 1,268 | 1,275 | 557,300 |
| 2025/05/19 | 1,249 | 1,315 | 1,243 | 1,303 | 873,000 |
| 2025/05/16 | 1,275 | 1,275 | 1,225 | 1,273 | 1,111,600 |
| 2025/05/15 | 1,260 | 1,277 | 1,252 | 1,264 | 867,400 |
| 2025/05/14 | 1,306 | 1,310 | 1,263 | 1,278 | 1,307,700 |
| 2025/05/13 | 1,344 | 1,365 | 1,303 | 1,321 | 2,054,000 |
| 2025/05/12 | 1,244 | 1,358 | 1,240 | 1,342 | 3,580,100 |
| 2025/05/09 | 1,121 | 1,237 | 1,088 | 1,229 | 3,700,800 |
| 2025/05/08 | 960 | 1,095 | 949 | 1,095 | 2,331,600 |
| 2025/05/07 | 940 | 952 | 940 | 945 | 254,500 |
| 2025/05/02 | 962 | 965 | 943 | 945 | 319,800 |
| 2025/05/01 | 944 | 962 | 938 | 954 | 508,500 |
| 2025/04/30 | 942 | 955 | 936 | 950 | 474,600 |
| 2025/04/28 | 945 | 950 | 933 | 933 | 372,000 |
| 2025/04/25 | 924 | 939 | 918 | 930 | 389,100 |
| 2025/04/24 | 917 | 925 | 906 | 911 | 357,900 |
| 2025/04/23 | 916 | 918 | 905 | 907 | 249,400 |
| 2025/04/22 | 888 | 894 | 881 | 886 | 197,200 |
| 2025/04/21 | 889 | 897 | 881 | 891 | 230,400 |
| 2025/04/18 | 883 | 899 | 883 | 897 | 144,000 |
| 2025/04/17 | 873 | 882 | 870 | 878 | 215,400 |