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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 885 | 887 | 862 | 872 | 298,500 |
| 2025/04/15 | 887 | 891 | 881 | 882 | 251,000 |
| 2025/04/14 | 867 | 887 | 862 | 877 | 287,800 |
| 2025/04/11 | 826 | 866 | 812 | 862 | 521,700 |
| 2025/04/10 | 861 | 868 | 850 | 861 | 469,500 |
| 2025/04/09 | 808 | 816 | 785 | 791 | 729,100 |
| 2025/04/08 | 818 | 848 | 815 | 845 | 533,400 |
| 2025/04/07 | 784 | 810 | 777 | 789 | 561,300 |
| 2025/04/04 | 908 | 913 | 854 | 869 | 865,400 |
| 2025/04/03 | 924 | 943 | 915 | 938 | 474,200 |
| 2025/04/02 | 971 | 976 | 958 | 969 | 282,100 |
| 2025/04/01 | 996 | 996 | 970 | 970 | 334,100 |
| 2025/03/31 | 991 | 1,002 | 977 | 984 | 482,700 |
| 2025/03/28 | 1,036 | 1,040 | 1,013 | 1,016 | 489,200 |
| 2025/03/27 | 1,058 | 1,066 | 1,046 | 1,066 | 422,000 |
| 2025/03/26 | 1,061 | 1,065 | 1,050 | 1,058 | 498,300 |
| 2025/03/25 | 1,049 | 1,062 | 1,041 | 1,056 | 502,200 |
| 2025/03/24 | 1,033 | 1,053 | 1,032 | 1,047 | 334,700 |
| 2025/03/21 | 1,046 | 1,058 | 1,040 | 1,040 | 519,600 |
| 2025/03/19 | 1,042 | 1,067 | 1,037 | 1,051 | 499,200 |
| 2025/03/18 | 1,055 | 1,058 | 1,033 | 1,041 | 882,800 |
| 2025/03/17 | 1,002 | 1,041 | 1,002 | 1,032 | 976,100 |
| 2025/03/14 | 967 | 982 | 967 | 978 | 420,200 |
| 2025/03/13 | 962 | 973 | 951 | 967 | 607,900 |
| 2025/03/12 | 952 | 965 | 948 | 955 | 459,500 |
| 2025/03/11 | 950 | 961 | 931 | 961 | 434,700 |
| 2025/03/10 | 978 | 984 | 960 | 960 | 352,600 |
| 2025/03/07 | 960 | 976 | 955 | 966 | 745,200 |
| 2025/03/06 | 946 | 1,003 | 946 | 970 | 1,191,900 |
| 2025/03/05 | 925 | 939 | 925 | 934 | 256,800 |
| 2025/03/04 | 929 | 930 | 917 | 922 | 273,000 |
| 2025/03/03 | 930 | 938 | 926 | 933 | 257,500 |
| 2025/02/28 | 927 | 938 | 915 | 921 | 445,200 |
| 2025/02/27 | 929 | 936 | 923 | 936 | 303,000 |
| 2025/02/26 | 924 | 929 | 916 | 926 | 283,500 |
| 2025/02/25 | 917 | 929 | 916 | 924 | 360,900 |
| 2025/02/21 | 927 | 931 | 916 | 916 | 377,800 |
| 2025/02/20 | 946 | 949 | 925 | 925 | 435,400 |
| 2025/02/19 | 958 | 961 | 946 | 946 | 425,200 |
| 2025/02/18 | 963 | 969 | 952 | 967 | 397,200 |
| 2025/02/17 | 987 | 994 | 962 | 962 | 337,400 |
| 2025/02/14 | 999 | 1,004 | 978 | 980 | 717,600 |
| 2025/02/13 | 934 | 1,010 | 925 | 1,010 | 2,226,800 |
| 2025/02/12 | 927 | 932 | 911 | 919 | 482,700 |
| 2025/02/10 | 940 | 941 | 927 | 927 | 474,800 |
| 2025/02/07 | 950 | 974 | 943 | 955 | 561,100 |
| 2025/02/06 | 959 | 976 | 928 | 942 | 815,600 |
| 2025/02/05 | 955 | 958 | 948 | 957 | 279,200 |
| 2025/02/04 | 955 | 960 | 946 | 951 | 358,400 |
| 2025/02/03 | 965 | 965 | 937 | 938 | 484,900 |
| 2025/01/31 | 970 | 975 | 961 | 975 | 272,600 |
| 2025/01/30 | 966 | 971 | 959 | 971 | 277,200 |
| 2025/01/29 | 977 | 982 | 971 | 971 | 246,800 |
| 2025/01/28 | 984 | 986 | 969 | 975 | 293,300 |
| 2025/01/27 | 990 | 993 | 986 | 988 | 156,400 |
| 2025/01/24 | 985 | 997 | 979 | 979 | 341,100 |
| 2025/01/23 | 982 | 987 | 977 | 985 | 272,600 |
| 2025/01/22 | 975 | 986 | 973 | 979 | 260,500 |
| 2025/01/21 | 980 | 981 | 967 | 976 | 182,600 |
| 2025/01/20 | 966 | 982 | 964 | 976 | 274,000 |
| 2025/01/17 | 958 | 970 | 950 | 966 | 296,100 |
| 2025/01/16 | 954 | 968 | 950 | 961 | 362,000 |
| 2025/01/15 | 953 | 956 | 943 | 947 | 313,100 |
| 2025/01/14 | 970 | 970 | 946 | 955 | 381,300 |
| 2025/01/10 | 972 | 983 | 965 | 966 | 304,600 |
| 2025/01/09 | 1,003 | 1,008 | 982 | 983 | 357,800 |
| 2025/01/08 | 1,030 | 1,034 | 1,013 | 1,016 | 320,600 |
| 2025/01/07 | 1,050 | 1,050 | 1,033 | 1,037 | 324,700 |
| 2025/01/06 | 1,060 | 1,065 | 1,035 | 1,037 | 442,200 |
| 2024/12/30 | 1,075 | 1,080 | 1,061 | 1,068 | 271,900 |
| 2024/12/27 | 1,060 | 1,070 | 1,057 | 1,070 | 271,400 |
| 2024/12/26 | 1,068 | 1,072 | 1,055 | 1,063 | 299,300 |
| 2024/12/25 | 1,059 | 1,069 | 1,047 | 1,069 | 283,200 |
| 2024/12/24 | 1,069 | 1,069 | 1,050 | 1,055 | 235,800 |
| 2024/12/23 | 1,067 | 1,072 | 1,057 | 1,064 | 291,000 |
| 2024/12/20 | 1,065 | 1,068 | 1,054 | 1,063 | 445,000 |
| 2024/12/19 | 1,041 | 1,069 | 1,040 | 1,065 | 376,700 |
| 2024/12/18 | 1,049 | 1,069 | 1,046 | 1,057 | 304,700 |
| 2024/12/17 | 1,058 | 1,064 | 1,044 | 1,055 | 365,900 |
| 2024/12/16 | 1,058 | 1,069 | 1,043 | 1,060 | 430,800 |
| 2024/12/13 | 1,009 | 1,063 | 1,009 | 1,056 | 872,600 |
| 2024/12/12 | 993 | 1,030 | 988 | 1,025 | 765,300 |
| 2024/12/11 | 995 | 995 | 969 | 980 | 376,000 |
| 2024/12/10 | 967 | 985 | 963 | 968 | 372,400 |
| 2024/12/09 | 950 | 961 | 949 | 956 | 314,300 |
| 2024/12/06 | 948 | 950 | 935 | 948 | 264,000 |
| 2024/12/05 | 944 | 951 | 937 | 949 | 262,400 |
| 2024/12/04 | 955 | 955 | 934 | 940 | 345,200 |
| 2024/12/03 | 942 | 955 | 942 | 955 | 365,000 |
| 2024/12/02 | 941 | 945 | 938 | 938 | 201,400 |
| 2024/11/29 | 943 | 947 | 931 | 938 | 269,200 |
| 2024/11/28 | 940 | 951 | 935 | 937 | 228,100 |
| 2024/11/27 | 950 | 952 | 933 | 938 | 263,400 |
| 2024/11/26 | 956 | 960 | 937 | 943 | 267,300 |
| 2024/11/25 | 956 | 966 | 955 | 960 | 213,600 |
| 2024/11/22 | 939 | 950 | 933 | 950 | 366,300 |
| 2024/11/21 | 945 | 950 | 935 | 935 | 204,700 |
| 2024/11/20 | 948 | 964 | 948 | 953 | 244,700 |
| 2024/11/19 | 945 | 955 | 943 | 948 | 204,700 |
| 2024/11/18 | 942 | 954 | 937 | 950 | 206,900 |
| 2024/11/15 | 955 | 958 | 943 | 949 | 415,200 |
| 2024/11/14 | 955 | 972 | 955 | 955 | 343,100 |
| 2024/11/13 | 962 | 975 | 958 | 962 | 284,800 |
| 2024/11/12 | 971 | 981 | 966 | 968 | 324,500 |
| 2024/11/11 | 989 | 993 | 967 | 976 | 381,600 |
| 2024/11/08 | 1,035 | 1,039 | 993 | 994 | 638,000 |
| 2024/11/07 | 1,026 | 1,085 | 1,009 | 1,041 | 873,200 |
| 2024/11/06 | 991 | 1,010 | 986 | 1,005 | 385,800 |
| 2024/11/05 | 989 | 996 | 980 | 996 | 246,900 |
| 2024/11/01 | 995 | 995 | 980 | 982 | 270,600 |
| 2024/10/31 | 1,005 | 1,010 | 996 | 1,010 | 260,600 |
| 2024/10/30 | 1,010 | 1,013 | 1,003 | 1,004 | 703,900 |
| 2024/10/29 | 1,002 | 1,006 | 994 | 1,001 | 296,300 |
| 2024/10/28 | 979 | 1,004 | 970 | 1,003 | 271,500 |
| 2024/10/25 | 987 | 996 | 971 | 977 | 293,600 |
| 2024/10/24 | 988 | 997 | 978 | 992 | 297,000 |
| 2024/10/23 | 1,000 | 1,013 | 994 | 994 | 233,400 |
| 2024/10/22 | 1,011 | 1,016 | 994 | 995 | 220,700 |
| 2024/10/21 | 1,018 | 1,024 | 1,010 | 1,018 | 207,700 |
| 2024/10/18 | 1,020 | 1,027 | 1,015 | 1,020 | 270,800 |
| 2024/10/17 | 1,004 | 1,017 | 1,004 | 1,017 | 269,300 |
| 2024/10/16 | 1,001 | 1,018 | 997 | 1,005 | 236,400 |
| 2024/10/15 | 1,006 | 1,017 | 1,006 | 1,009 | 406,700 |
| 2024/10/11 | 1,008 | 1,018 | 1,002 | 1,002 | 230,300 |
| 2024/10/10 | 997 | 1,008 | 994 | 1,006 | 202,500 |
| 2024/10/09 | 1,010 | 1,014 | 992 | 994 | 263,600 |
| 2024/10/08 | 1,015 | 1,016 | 1,003 | 1,003 | 378,700 |
| 2024/10/07 | 1,017 | 1,030 | 1,009 | 1,030 | 409,500 |