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
1992/12/30 343 347 338 338 235,000
1992/12/29 347 351 347 348 227,000
1992/12/28 363 364 351 351 492,000
1992/12/25 362 362 352 356 390,000
1992/12/24 351 357 347 354 214,000
1992/12/22 342 351 342 351 389,000
1992/12/21 354 357 342 350 385,000
1992/12/18 354 358 346 346 312,000
1992/12/17 346 354 345 349 318,000
1992/12/16 355 360 350 351 1,234,000
1992/12/15 338 348 333 345 377,000
1992/12/14 339 343 339 339 179,000
1992/12/11 340 348 338 339 1,395,000
1992/12/10 332 343 331 340 521,000
1992/12/09 339 345 331 332 312,000
1992/12/08 328 339 328 339 241,000
1992/12/07 331 339 327 330 179,000
1992/12/04 331 335 326 331 240,000
1992/12/03 343 343 325 326 319,000
1992/12/02 341 345 339 343 402,000
1992/12/01 346 353 340 342 384,000
1992/11/30 343 346 341 345 291,000
1992/11/27 350 355 341 349 786,000
1992/11/26 317 350 317 330 594,000
1992/11/25 330 330 316 316 293,000
1992/11/24 326 328 314 325 476,000
1992/11/20 314 329 313 315 441,000
1992/11/19 323 330 314 318 638,000
1992/11/18 309 325 307 323 948,000
1992/11/17 314 319 309 309 336,000
1992/11/16 310 315 307 312 316,000
1992/11/13 318 318 305 305 893,000
1992/11/12 317 318 308 318 305,000
1992/11/11 325 328 311 316 559,000
1992/11/10 329 334 323 326 609,000
1992/11/09 345 346 330 330 446,000
1992/11/06 343 349 340 348 589,000
1992/11/05 329 339 329 338 249,000
1992/11/04 333 339 330 338 235,000
1992/11/02 330 333 326 333 166,000
1992/10/30 345 345 325 326 363,000
1992/10/29 331 340 330 340 204,000
1992/10/28 345 350 331 331 491,000
1992/10/27 343 347 336 345 554,000
1992/10/26 335 336 330 330 398,000
1992/10/23 336 337 330 335 605,000
1992/10/22 345 350 343 343 305,000
1992/10/21 347 350 341 350 432,000
1992/10/20 335 339 330 337 374,000
1992/10/19 346 350 335 341 385,000
1992/10/16 355 356 346 346 635,000
1992/10/15 350 355 345 355 434,000
1992/10/14 357 360 350 350 297,000
1992/10/13 349 350 344 347 256,000
1992/10/12 343 350 340 350 701,000
1992/10/09 351 358 344 344 1,427,000
1992/10/08 360 360 350 360 524,000
1992/10/07 355 360 345 345 500,000
1992/10/06 350 363 341 355 353,000
1992/10/05 358 360 350 356 437,000
1992/10/02 360 370 355 355 291,000
1992/10/01 370 370 360 360 429,000
1992/09/30 379 385 370 370 300,000
1992/09/29 383 383 370 379 280,000
1992/09/28 398 398 383 383 461,000
1992/09/25 376 389 376 383 284,000
1992/09/24 400 400 390 395 687,000
1992/09/22 377 397 377 395 384,000
1992/09/21 387 398 380 380 308,000
1992/09/18 371 378 366 377 326,000
1992/09/17 370 378 366 378 667,000
1992/09/16 393 393 368 371 701,000
1992/09/14 400 403 390 398 337,000
1992/09/11 396 400 389 390 2,390,000
1992/09/10 409 423 403 406 1,068,000
1992/09/09 396 418 390 417 517,000
1992/09/08 402 412 395 406 557,000
1992/09/07 410 420 401 401 966,000
1992/09/04 415 420 395 410 1,067,000
1992/09/03 380 420 371 420 674,000
1992/09/02 385 390 377 380 642,000
1992/09/01 405 405 380 395 426,000
1992/08/31 405 415 400 405 804,000
1992/08/28 371 425 370 420 1,888,000
1992/08/27 360 379 360 378 1,183,000
1992/08/26 356 362 339 350 1,120,000
1992/08/25 350 364 330 361 1,404,000
1992/08/24 350 370 330 350 1,357,000
1992/08/21 313 344 313 344 2,060,000
1992/08/20 313 327 307 312 1,724,000
1992/08/19 307 320 290 315 1,830,000
1992/08/18 375 375 352 352 327,000
1992/08/17 386 395 376 376 166,000
1992/08/14 362 375 362 375 823,000
1992/08/13 378 386 371 371 498,000
1992/08/12 385 390 376 380 435,000
1992/08/11 408 409 386 386 428,000
1992/08/10 420 420 403 407 472,000
1992/08/07 430 430 424 425 515,000
1992/08/06 432 435 425 430 526,000
1992/08/05 424 435 422 428 400,000
1992/08/04 421 430 421 421 456,000
1992/08/03 425 433 421 426 279,000
1992/07/31 423 440 420 435 468,000
1992/07/30 418 428 418 428 431,000
1992/07/29 429 429 408 415 689,000
1992/07/28 413 424 408 424 577,000
1992/07/27 432 436 406 408 765,000
1992/07/24 425 429 416 416 611,000
1992/07/23 411 435 409 431 509,000
1992/07/22 422 427 405 420 1,014,000
1992/07/21 405 430 405 427 595,000
1992/07/20 414 421 405 410 423,000
1992/07/17 440 440 429 429 560,000
1992/07/16 448 450 445 445 633,000
1992/07/15 460 461 451 451 945,000
1992/07/14 457 463 453 460 2,899,000
1992/07/13 441 463 439 457 3,948,000
1992/07/10 443 446 433 437 3,802,000
1992/07/09 422 446 420 434 5,820,000
1992/07/08 395 424 392 422 1,709,000
1992/07/07 400 404 390 390 190,000
1992/07/06 406 406 397 400 145,000
1992/07/03 399 408 388 396 610,000
1992/07/02 394 405 390 401 638,000
1992/07/01 390 395 376 395 337,000
1992/06/30 389 393 384 390 452,000
1992/06/29 385 385 384 384 422,000
1992/06/26 392 392 371 375 429,000
1992/06/25 390 390 376 390 359,000
1992/06/24 384 395 375 395 778,000
1992/06/23 370 386 365 377 498,000
1992/06/22 399 399 370 380 594,000
1992/06/19 390 400 385 390 376,000
1992/06/18 391 393 381 387 870,000
1992/06/17 400 400 390 391 651,000
1992/06/16 395 410 390 397 471,000
1992/06/15 392 402 387 390 1,091,000
1992/06/12 395 398 385 387 2,810,000
1992/06/11 400 408 397 400 407,000
1992/06/10 406 410 396 402 705,000
1992/06/09 401 415 400 405 377,000
1992/06/08 412 412 395 401 352,000
1992/06/05 411 415 407 407 230,000
1992/06/04 420 424 411 412 281,000
1992/06/03 421 433 421 421 370,000
1992/06/02 430 430 419 421 265,000
1992/06/01 440 445 430 430 247,000
1992/05/29 434 435 429 430 246,000
1992/05/28 411 429 410 429 273,000
1992/05/27 439 439 411 419 645,000
1992/05/26 440 441 425 435 224,000
1992/05/25 417 440 417 440 153,000
1992/05/22 440 440 420 424 253,000
1992/05/21 447 447 439 440 292,000
1992/05/20 448 450 424 438 615,000
1992/05/19 427 450 422 443 653,000
1992/05/18 430 430 423 428 327,000
1992/05/15 427 433 415 415 561,000
1992/05/14 423 434 423 428 568,000
1992/05/13 430 430 420 426 537,000
1992/05/12 430 435 423 426 526,000
1992/05/11 434 443 421 422 441,000
1992/05/08 430 435 421 434 391,000
1992/05/07 419 436 419 435 972,000
1992/05/06 401 419 400 419 292,000
1992/05/01 406 413 401 401 354,000
1992/04/30 407 407 401 401 473,000
1992/04/28 416 419 405 412 1,065,000
1992/04/27 409 414 405 411 312,000
1992/04/24 415 419 405 419 824,000
1992/04/23 400 420 400 410 679,000
1992/04/22 400 403 390 403 576,000
1992/04/21 395 409 395 398 457,000
1992/04/20 420 422 404 404 538,000
1992/04/17 435 435 412 435 551,000
1992/04/16 454 454 435 435 792,000
1992/04/15 441 453 438 449 1,087,000
1992/04/14 405 435 384 435 684,000
1992/04/13 420 422 391 405 626,000
1992/04/10 402 422 395 422 850,000
1992/04/09 404 420 387 387 953,000
1992/04/08 403 419 400 419 429,000
1992/04/07 431 431 403 403 302,000
1992/04/06 430 443 422 430 254,000
1992/04/03 429 431 402 430 514,000
1992/04/02 421 436 405 426 433,000
1992/04/01 450 450 420 420 448,000
1992/03/31 452 458 450 450 316,000
1992/03/30 445 450 445 450 269,000
1992/03/27 455 458 445 445 495,000
1992/03/26 456 456 447 453 498,000
1992/03/25 446 449 441 449 486,000
1992/03/24 448 449 441 441 251,000
1992/03/23 445 450 440 450 886,000
1992/03/19 431 457 431 440 624,000
1992/03/18 435 435 428 433 525,000
1992/03/17 450 455 432 445 543,000
1992/03/16 468 468 450 450 620,000
1992/03/13 475 490 462 463 2,129,000
1992/03/12 460 480 460 480 385,000
1992/03/11 465 466 460 465 258,000
1992/03/10 479 480 465 475 577,000
1992/03/09 486 486 471 484 193,000
1992/03/06 490 500 481 491 305,000
1992/03/05 510 510 490 490 294,000
1992/03/04 494 500 492 500 222,000
1992/03/03 520 520 495 495 379,000
1992/03/02 510 526 506 520 163,000
1992/02/28 516 520 506 515 171,000
1992/02/27 520 530 516 516 234,000
1992/02/26 514 520 514 520 378,000
1992/02/25 496 515 494 514 182,000
1992/02/24 510 510 495 509 474,000
1992/02/21 515 530 500 515 467,000
1992/02/20 505 510 500 510 256,000
1992/02/19 505 505 494 500 372,000
1992/02/18 512 512 504 506 486,000
1992/02/17 500 502 492 502 497,000
1992/02/14 520 520 502 502 475,000
1992/02/13 517 530 515 520 406,000
1992/02/12 534 534 518 518 4,383,000
1992/02/10 535 540 529 535 160,000
1992/02/07 545 545 535 535 141,000
1992/02/06 540 545 529 535 372,000
1992/02/05 524 534 524 526 303,000
1992/02/04 530 539 521 524 167,000
1992/02/03 545 551 535 540 414,000
1992/01/31 535 550 535 538 747,000
1992/01/30 525 544 525 538 220,000
1992/01/29 540 540 521 523 175,000
1992/01/28 516 540 516 537 434,000
1992/01/27 520 528 515 515 211,000
1992/01/24 524 530 515 515 451,000
1992/01/23 538 548 520 544 309,000
1992/01/22 512 538 512 538 664,000
1992/01/21 532 532 510 512 443,000
1992/01/20 529 540 510 522 679,000
1992/01/17 525 555 510 552 321,000
1992/01/16 562 562 522 533 470,000
1992/01/14 540 551 534 545 219,000
1992/01/13 534 544 520 523 500,000
1992/01/10 565 565 532 536 466,000
1992/01/09 569 580 564 567 237,000
1992/01/08 585 585 565 567 297,000
1992/01/07 590 598 581 585 313,000
1992/01/06 600 606 585 590 360,000

このページの先頭へ