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

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
1987/12/28 683 683 655 664 532,000
1987/12/26 710 710 688 689 581,000
1987/12/25 710 714 706 710 457,000
1987/12/24 725 725 711 711 959,000
1987/12/23 710 719 706 718 593,000
1987/12/22 725 725 710 711 721,000
1987/12/21 725 730 716 724 739,000
1987/12/18 725 725 715 724 813,000
1987/12/17 735 735 713 725 1,203,000
1987/12/16 725 730 725 725 766,000
1987/12/15 727 734 725 730 1,231,000
1987/12/14 737 737 725 727 202,000
1987/12/11 725 740 725 727 694,000
1987/12/10 761 761 745 745 709,000
1987/12/09 760 769 740 750 733,000
1987/12/08 726 765 724 765 722,000
1987/12/07 727 740 721 721 206,000
1987/12/05 721 734 721 726 104,000
1987/12/04 735 737 720 730 297,000
1987/12/03 740 740 725 725 283,000
1987/12/02 733 740 732 740 348,000
1987/12/01 715 739 711 732 848,000
1987/11/30 730 731 715 726 611,000
1987/11/28 737 755 733 744 467,000
1987/11/27 765 765 731 750 722,000
1987/11/26 765 770 765 765 387,000
1987/11/25 780 780 751 773 856,000
1987/11/24 755 770 747 761 1,084,000
1987/11/20 741 754 740 745 557,000
1987/11/19 775 779 746 750 1,349,000
1987/11/18 750 779 746 772 1,100,000
1987/11/17 777 780 750 760 959,000
1987/11/16 781 787 771 772 2,520,000
1987/11/13 775 787 766 771 4,678,000
1987/11/12 741 755 730 755 2,809,000
1987/11/11 715 739 700 720 4,028,000
1987/11/10 720 731 712 712 1,124,000
1987/11/09 741 753 705 725 977,000
1987/11/07 755 755 731 749 468,000
1987/11/06 743 770 726 765 1,805,000
1987/11/05 716 730 710 715 1,515,000
1987/11/04 730 740 725 726 964,000
1987/11/02 745 750 710 750 425,000
1987/10/31 759 760 740 742 937,000
1987/10/30 730 749 721 749 714,000
1987/10/29 705 715 700 700 2,261,000
1987/10/28 754 760 705 728 2,468,000
1987/10/27 714 769 711 754 1,501,000
1987/10/26 760 769 700 724 1,233,000
1987/10/24 751 785 751 761 545,000
1987/10/23 760 765 740 749 1,879,000
1987/10/22 810 818 780 780 2,845,000
1987/10/21 760 810 760 780 3,334,000
1987/10/20 740 740 740 740 700,000
1987/10/19 832 845 831 840 1,513,000
1987/10/16 840 875 832 875 1,502,000
1987/10/15 860 869 842 845 2,697,000
1987/10/14 898 900 880 880 2,982,000
1987/10/13 885 898 876 888 1,789,000
1987/10/12 880 890 876 890 1,610,000
1987/10/09 907 907 878 890 2,615,000
1987/10/08 895 909 891 909 2,739,000
1987/10/07 896 900 880 895 3,891,000
1987/10/06 895 916 895 906 5,521,000
1987/10/05 914 920 906 914 6,308,000
1987/10/03 887 916 886 915 5,278,000
1987/10/02 890 900 886 886 3,273,000
1987/10/01 902 923 880 880 21,168,999
1987/09/30 890 909 884 909 11,830,999
1987/09/29 893 895 875 881 4,953,000
1987/09/28 895 898 882 891 8,128,000
1987/09/26 870 889 865 885 7,636,000
1987/09/25 851 870 850 860 2,594,000
1987/09/24 876 876 857 861 4,739,000
1987/09/22 845 865 836 846 2,803,000
1987/09/21 866 866 851 851 1,882,000
1987/09/18 869 875 855 856 4,632,000
1987/09/17 871 872 851 860 4,886,000
1987/09/16 860 879 860 875 9,525,000
1987/09/14 870 870 855 863 7,242,000
1987/09/11 865 868 845 845 14,911,999
1987/09/10 859 874 844 845 24,744,999
1987/09/09 870 871 841 853 31,180,998
1987/09/08 810 848 807 848 40,791,998
1987/09/07 790 807 782 788 9,386,000
1987/09/05 800 802 775 780 5,029,000
1987/09/04 750 792 750 790 5,756,000
1987/09/03 734 750 730 745 1,293,000
1987/09/02 760 760 740 744 1,007,000
1987/09/01 755 759 750 750 843,000
1987/08/31 750 764 749 755 905,000
1987/08/29 760 760 751 758 510,000
1987/08/28 759 769 759 760 1,873,000
1987/08/27 789 789 774 779 1,100,000
1987/08/26 793 794 781 788 5,217,000
1987/08/25 776 794 765 773 3,664,000
1987/08/24 750 787 745 785 1,687,000
1987/08/22 760 765 752 758 736,000
1987/08/21 754 766 746 763 1,305,000
1987/08/20 736 748 730 744 524,000
1987/08/19 745 750 730 740 1,760,000
1987/08/18 770 777 770 775 1,332,000
1987/08/17 785 792 775 776 2,003,000
1987/08/14 781 795 780 795 8,574,000
1987/08/13 769 772 761 770 1,736,000
1987/08/12 770 782 765 768 4,489,000
1987/08/11 749 770 743 768 2,355,000
1987/08/10 748 752 740 749 595,000
1987/08/07 748 754 731 738 1,865,000
1987/08/06 724 761 724 758 2,643,000
1987/08/05 707 729 707 724 858,000
1987/08/04 716 725 705 710 775,000
1987/08/03 732 741 721 726 786,000
1987/08/01 740 750 740 741 720,000
1987/07/31 745 783 740 750 3,971,000
1987/07/30 722 760 716 755 4,300,000
1987/07/29 691 712 691 712 1,703,000
1987/07/28 690 705 689 691 1,289,000
1987/07/27 690 693 680 689 484,000
1987/07/25 685 695 680 690 562,000
1987/07/24 695 720 695 715 1,077,000
1987/07/23 685 699 676 690 601,000
1987/07/22 690 700 680 681 409,000
1987/07/21 690 709 690 692 917,000
1987/07/20 722 735 710 720 776,000
1987/07/17 696 719 696 717 1,053,000
1987/07/16 688 695 683 695 501,000
1987/07/15 686 699 686 688 870,000
1987/07/14 705 705 692 696 664,000
1987/07/13 720 728 700 705 324,000
1987/07/10 709 735 700 730 675,000
1987/07/09 702 713 700 709 684,000
1987/07/08 728 738 691 698 921,000
1987/07/07 739 744 713 725 529,000
1987/07/06 749 759 746 749 472,000
1987/07/04 757 761 750 759 773,000
1987/07/03 775 785 750 750 1,778,000
1987/07/02 760 780 757 768 1,004,000
1987/07/01 780 780 751 755 1,320,000
1987/06/30 754 785 751 770 1,820,000
1987/06/29 755 770 755 756 733,000
1987/06/27 777 777 764 765 1,208,000
1987/06/26 805 805 766 771 2,080,000
1987/06/25 783 815 783 784 4,409,000
1987/06/24 814 828 787 793 10,911,999
1987/06/23 780 814 776 812 20,719,999
1987/06/22 760 783 760 770 7,113,000
1987/06/19 756 772 731 760 4,973,000
1987/06/18 760 762 710 749 1,761,000
1987/06/17 771 772 750 750 1,672,000
1987/06/16 772 779 751 752 5,973,000
1987/06/15 750 758 745 758 2,025,000
1987/06/12 750 750 731 740 1,431,000
1987/06/11 720 749 720 745 2,009,000
1987/06/10 728 730 710 721 1,218,000
1987/06/09 735 748 728 728 1,029,000
1987/06/08 730 745 730 732 612,000
1987/06/06 735 745 732 740 652,000
1987/06/05 764 764 732 740 2,505,000
1987/06/04 767 768 745 758 3,092,000
1987/06/03 727 765 727 737 2,504,000
1987/06/02 770 770 727 727 3,746,000
1987/06/01 745 750 722 750 2,887,000
1987/05/30 755 759 735 735 2,296,000
1987/05/29 755 789 751 755 9,265,000
1987/05/28 759 795 750 755 20,311,999
1987/05/27 730 770 722 765 27,592,999
1987/05/26 670 720 665 720 15,699,999
1987/05/25 671 680 650 660 3,463,000
1987/05/23 632 661 627 661 4,067,000
1987/05/22 630 640 625 625 1,717,000
1987/05/21 633 648 620 620 5,666,000
1987/05/20 590 628 590 623 6,143,000
1987/05/19 600 600 591 592 765,000
1987/05/18 599 599 586 590 452,000
1987/05/15 606 606 586 600 1,205,000
1987/05/14 599 610 590 591 4,226,000
1987/05/13 575 590 575 582 588,000
1987/05/12 580 585 568 572 340,000
1987/05/11 596 599 576 585 973,000
1987/05/08 584 585 570 576 506,000
1987/05/07 571 580 563 564 575,000
1987/05/06 594 594 566 580 867,000
1987/05/02 600 610 595 605 1,711,000
1987/05/01 585 590 575 590 1,580,000
1987/04/30 565 579 560 575 1,191,000
1987/04/28 550 559 521 555 1,055,000
1987/04/27 540 555 529 530 1,239,000
1987/04/25 535 535 516 534 371,000
1987/04/24 551 551 518 529 622,000
1987/04/23 560 560 541 541 611,000
1987/04/22 557 558 550 557 790,000
1987/04/21 555 560 550 557 1,694,000
1987/04/20 516 560 516 545 1,372,000
1987/04/17 521 525 518 518 831,000
1987/04/16 514 524 514 516 1,642,000
1987/04/15 514 519 510 510 863,000
1987/04/14 524 524 512 512 661,000
1987/04/13 507 510 491 504 648,000
1987/04/10 537 540 520 520 1,004,000
1987/04/09 540 543 536 536 685,000
1987/04/08 549 549 536 536 854,000
1987/04/07 541 541 536 540 849,000
1987/04/06 560 560 531 531 677,000
1987/04/04 555 555 550 550 252,000
1987/04/03 560 560 550 555 365,000
1987/04/02 557 560 550 555 642,000
1987/04/01 563 570 538 547 1,001,000
1987/03/31 510 533 505 533 874,000
1987/03/30 531 540 505 520 759,000
1987/03/28 562 565 545 546 544,000
1987/03/27 588 588 550 552 899,000
1987/03/26 559 559 540 541 1,124,000
1987/03/25 565 567 560 560 727,000
1987/03/24 577 577 565 567 508,000
1987/03/23 575 579 565 570 1,082,000
1987/03/20 561 583 560 583 1,187,000
1987/03/19 574 574 560 560 1,922,000
1987/03/18 581 588 570 575 1,231,000
1987/03/17 598 598 586 586 681,000
1987/03/16 599 603 590 590 798,000
1987/03/13 600 615 596 600 2,424,000
1987/03/12 590 605 586 598 1,605,000
1987/03/11 595 600 590 593 878,000
1987/03/10 608 610 586 595 915,000
1987/03/09 599 610 585 610 845,000
1987/03/07 600 600 591 591 331,000
1987/03/06 605 606 597 600 993,000
1987/03/05 595 610 590 600 1,326,000
1987/03/04 574 620 573 593 1,937,000
1987/03/03 573 575 570 573 1,218,000
1987/03/02 575 580 570 570 1,500,000
1987/02/28 580 585 575 575 1,067,000
1987/02/27 580 589 578 580 1,771,000
1987/02/26 604 605 591 592 1,284,000
1987/02/25 611 615 595 597 1,440,000
1987/02/24 616 628 610 611 641,000
1987/02/23 630 630 618 618 507,000
1987/02/20 640 640 618 621 936,000
1987/02/19 630 640 620 630 1,697,000
1987/02/18 630 630 618 625 477,000
1987/02/17 620 630 618 618 517,000
1987/02/16 625 630 618 620 438,000
1987/02/13 639 640 620 620 555,000
1987/02/12 646 647 636 636 452,000
1987/02/10 641 655 641 643 401,000
1987/02/09 661 669 650 658 661,000
1987/02/07 658 660 655 660 457,000
1987/02/06 650 660 650 658 759,000
1987/02/05 645 649 641 648 552,000
1987/02/04 641 650 641 645 441,000
1987/02/03 655 655 641 650 488,000
1987/02/02 660 665 651 655 764,000
1987/01/31 640 650 637 650 671,000
1987/01/30 650 650 630 630 530,000
1987/01/29 621 649 621 645 443,000
1987/01/28 645 645 620 620 1,059,000
1987/01/27 645 650 640 647 683,000
1987/01/26 625 640 625 635 563,000
1987/01/24 633 640 630 630 226,000
1987/01/23 634 645 633 633 373,000
1987/01/22 643 650 630 633 553,000
1987/01/21 615 634 615 633 1,267,000
1987/01/20 641 650 620 620 1,038,000
1987/01/19 650 659 636 640 477,000
1987/01/16 655 660 650 660 388,000
1987/01/14 651 660 651 656 412,000
1987/01/13 660 663 655 661 281,000
1987/01/12 686 689 661 661 364,000
1987/01/09 684 690 672 685 896,000
1987/01/08 661 682 655 676 554,000
1987/01/07 665 675 660 660 254,000
1987/01/06 679 680 665 667 400,000
1987/01/05 645 683 642 680 457,000

このページの先頭へ