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
2007/12/28 176 178 175 175 1,914,000
2007/12/27 178 179 177 179 2,068,000
2007/12/26 176 178 175 178 2,357,000
2007/12/25 179 181 174 175 4,192,000
2007/12/21 173 178 172 177 4,294,000
2007/12/20 179 179 172 173 4,792,000
2007/12/19 184 186 177 178 5,732,000
2007/12/18 184 186 184 186 2,304,000
2007/12/17 191 194 185 188 4,905,000
2007/12/14 196 198 191 195 6,642,000
2007/12/13 200 202 194 195 8,096,000
2007/12/12 196 198 194 198 2,245,000
2007/12/11 196 198 195 198 3,252,000
2007/12/10 193 195 191 194 2,904,000
2007/12/07 195 196 192 192 3,502,000
2007/12/06 190 193 189 191 5,037,000
2007/12/05 190 192 186 187 7,345,000
2007/12/04 189 198 187 194 8,532,000
2007/12/03 191 193 186 189 4,648,000
2007/11/30 192 193 188 188 8,384,000
2007/11/29 193 196 191 191 4,269,000
2007/11/28 194 194 185 188 5,761,000
2007/11/27 191 195 187 193 4,894,000
2007/11/26 184 193 183 192 8,593,000
2007/11/22 177 182 175 180 4,765,000
2007/11/21 180 180 175 176 2,533,000
2007/11/20 175 181 172 180 5,023,000
2007/11/19 187 187 176 180 6,211,000
2007/11/16 192 192 185 189 3,203,000
2007/11/15 189 196 187 195 8,185,000
2007/11/14 179 189 178 189 6,348,000
2007/11/13 170 177 169 176 5,099,000
2007/11/12 166 171 165 171 6,608,000
2007/11/09 175 175 166 170 6,435,000
2007/11/08 177 177 170 175 5,524,000
2007/11/07 183 183 177 178 4,906,000
2007/11/06 182 184 180 181 3,879,000
2007/11/05 183 185 181 182 4,405,000
2007/11/02 188 188 182 183 10,180,000
2007/11/01 194 195 191 192 5,450,000
2007/10/31 193 196 193 195 5,523,000
2007/10/30 202 204 198 200 2,319,000
2007/10/29 200 203 200 201 2,337,000
2007/10/26 198 202 197 200 2,737,000
2007/10/25 192 199 192 199 3,259,000
2007/10/24 197 199 192 193 2,657,000
2007/10/23 199 200 196 198 2,510,000
2007/10/22 194 200 193 200 2,176,000
2007/10/19 199 200 198 200 1,144,000
2007/10/18 198 201 198 200 1,406,000
2007/10/17 200 200 195 199 3,881,000
2007/10/16 202 203 199 200 2,227,000
2007/10/15 205 205 203 204 1,168,000
2007/10/12 206 206 202 203 2,624,000
2007/10/11 205 207 203 206 2,263,000
2007/10/10 206 207 204 205 1,764,000
2007/10/09 204 207 202 205 2,865,000
2007/10/05 207 207 200 201 4,636,000
2007/10/04 205 209 204 206 2,276,000
2007/10/03 203 206 203 204 2,285,000
2007/10/02 204 206 203 203 2,637,000
2007/10/01 200 202 199 201 3,311,000
2007/09/28 200 202 197 198 4,314,000
2007/09/27 197 201 195 197 4,558,000
2007/09/26 191 197 190 193 2,624,000
2007/09/25 189 191 187 188 3,060,000
2007/09/21 197 198 189 190 4,567,000
2007/09/20 198 199 196 197 1,102,000
2007/09/19 198 199 194 197 3,259,000
2007/09/18 199 199 192 194 3,973,000
2007/09/14 201 201 199 199 4,902,000
2007/09/13 201 202 197 199 3,195,000
2007/09/12 205 206 201 201 3,674,000
2007/09/11 203 205 201 203 4,400,000
2007/09/10 204 204 201 202 3,808,000
2007/09/07 208 208 205 206 2,786,000
2007/09/06 209 210 206 209 2,856,000
2007/09/05 215 216 209 209 4,501,000
2007/09/04 212 218 211 214 5,398,000
2007/09/03 210 214 208 212 4,082,000
2007/08/31 210 210 206 207 4,362,000
2007/08/30 209 211 208 209 2,325,000
2007/08/29 207 209 205 208 4,279,000
2007/08/28 209 216 209 214 5,457,000
2007/08/27 209 211 207 208 2,257,000
2007/08/24 210 211 207 207 3,322,000
2007/08/23 211 212 208 211 3,399,000
2007/08/22 208 211 206 207 3,817,000
2007/08/21 211 214 209 209 3,175,000
2007/08/20 209 211 206 206 3,887,000
2007/08/17 212 212 198 202 6,828,000
2007/08/16 215 216 208 214 8,010,000
2007/08/15 232 232 218 219 7,057,000
2007/08/14 233 239 225 227 5,297,000
2007/08/13 236 236 227 232 5,774,000
2007/08/10 236 245 235 238 16,102,000
2007/08/09 217 244 216 242 19,848,000
2007/08/08 209 219 208 217 5,385,000
2007/08/07 211 215 208 209 4,614,000
2007/08/06 214 214 208 210 6,791,000
2007/08/03 219 221 216 217 3,909,000
2007/08/02 226 226 217 219 7,186,000
2007/08/01 229 230 224 228 5,648,000
2007/07/31 237 238 230 230 3,966,000
2007/07/30 228 238 227 238 4,980,000
2007/07/27 225 231 224 231 4,475,000
2007/07/26 236 237 232 232 2,030,000
2007/07/25 235 239 234 237 3,646,000
2007/07/24 241 241 237 239 3,319,000
2007/07/23 244 245 240 242 3,141,000
2007/07/20 250 251 244 245 4,787,000
2007/07/19 248 248 242 246 3,787,000
2007/07/18 251 252 246 247 7,328,000
2007/07/17 247 255 246 251 19,824,000
2007/07/13 242 243 238 239 4,376,000
2007/07/12 240 241 236 237 4,540,000
2007/07/11 238 242 238 238 4,655,000
2007/07/10 245 245 240 241 4,848,000
2007/07/09 240 245 239 244 11,026,000
2007/07/06 233 239 232 239 9,912,000
2007/07/05 230 236 229 234 16,188,000
2007/07/04 222 224 219 220 3,408,000
2007/07/03 224 225 220 221 4,369,000
2007/07/02 229 229 220 223 6,222,000
2007/06/29 228 229 226 229 3,180,000
2007/06/28 225 227 223 226 4,668,000
2007/06/27 230 230 222 223 5,206,000
2007/06/26 235 236 228 231 5,719,000
2007/06/25 232 242 232 235 20,493,000
2007/06/22 231 232 230 231 2,282,000
2007/06/21 229 232 228 230 3,979,000
2007/06/20 232 236 225 229 14,061,000
2007/06/19 230 231 228 231 3,238,000
2007/06/18 228 231 227 230 5,358,000
2007/06/15 228 230 227 227 2,878,000
2007/06/14 227 230 227 229 2,654,000
2007/06/13 222 228 222 227 4,014,000
2007/06/12 231 231 224 225 3,848,000
2007/06/11 231 236 228 230 9,804,000
2007/06/08 227 229 224 228 9,031,000
2007/06/07 225 227 221 227 4,469,000
2007/06/06 228 230 226 227 4,285,000
2007/06/05 225 230 225 230 4,974,000
2007/06/04 232 233 226 226 5,561,000
2007/06/01 223 227 220 226 6,001,000
2007/05/31 229 230 222 224 7,422,000
2007/05/30 228 230 225 230 10,764,000
2007/05/29 218 231 217 228 21,637,000
2007/05/28 213 219 213 217 5,130,000
2007/05/25 211 212 208 211 2,721,000
2007/05/24 211 215 210 213 4,964,000
2007/05/23 211 217 211 213 5,403,000
2007/05/22 207 208 205 207 4,157,000
2007/05/21 202 207 201 207 4,071,000
2007/05/18 198 205 198 201 4,349,000
2007/05/17 199 200 195 197 4,748,000
2007/05/16 201 201 195 199 6,216,000
2007/05/15 206 208 203 203 4,236,000
2007/05/14 211 212 207 208 4,438,000
2007/05/11 212 213 209 210 4,122,000
2007/05/10 215 215 212 214 2,812,000
2007/05/09 216 217 212 215 3,554,000
2007/05/08 216 218 215 217 4,229,000
2007/05/07 216 220 215 217 4,825,000
2007/05/02 218 218 214 215 5,150,000
2007/05/01 208 223 207 220 17,217,000
2007/04/27 207 213 206 207 4,455,000
2007/04/26 207 209 205 208 3,366,000
2007/04/25 206 209 205 205 3,687,000
2007/04/24 205 208 204 207 3,976,000
2007/04/23 210 212 205 207 4,368,000
2007/04/20 210 212 208 209 4,625,000
2007/04/19 216 216 208 211 8,083,000
2007/04/18 217 219 216 218 3,687,000
2007/04/17 221 221 216 216 4,005,000
2007/04/16 218 219 214 217 8,854,000
2007/04/13 222 223 215 216 8,195,000
2007/04/12 224 225 219 220 7,987,000
2007/04/11 225 227 220 226 7,975,000
2007/04/10 225 225 218 221 10,283,000
2007/04/09 229 230 221 225 14,804,000
2007/04/06 226 236 225 229 59,283,000
2007/04/05 210 222 209 219 22,120,000
2007/04/04 212 213 207 210 12,511,000
2007/04/03 209 212 205 211 16,199,000
2007/04/02 226 226 209 211 22,225,000
2007/03/30 234 235 221 227 24,198,000
2007/03/29 202 229 202 229 39,025,000
2007/03/28 200 203 200 201 2,695,000
2007/03/27 204 204 200 200 3,240,000
2007/03/26 198 203 198 203 6,354,000
2007/03/23 199 200 197 197 4,477,000
2007/03/22 197 200 196 198 5,419,000
2007/03/20 197 197 194 195 4,978,000
2007/03/19 193 197 191 195 5,472,000
2007/03/16 194 195 190 193 8,270,000
2007/03/15 197 197 194 195 5,793,000
2007/03/14 198 198 192 193 8,403,000
2007/03/13 204 205 199 200 6,145,000
2007/03/12 203 206 202 204 5,583,000
2007/03/09 200 206 199 201 10,688,000
2007/03/08 193 198 188 198 12,813,000
2007/03/07 202 203 194 196 13,102,000
2007/03/06 201 203 200 201 10,215,000
2007/03/05 203 204 200 201 9,069,000
2007/03/02 206 206 203 203 10,964,000
2007/03/01 210 211 203 205 12,373,000
2007/02/28 205 211 203 209 14,445,000
2007/02/27 213 217 211 213 11,229,000
2007/02/26 212 214 212 212 7,724,000
2007/02/23 214 214 210 212 11,131,000
2007/02/22 210 215 210 214 10,574,000
2007/02/21 215 216 209 210 13,146,000
2007/02/20 218 218 215 216 13,640,000
2007/02/19 217 221 216 218 15,118,000
2007/02/16 221 224 215 215 40,521,000
2007/02/15 260 261 255 256 6,196,000
2007/02/14 261 262 258 259 3,104,000
2007/02/13 257 264 256 264 7,525,000
2007/02/09 252 257 248 256 6,967,000
2007/02/08 251 254 250 252 4,948,000
2007/02/07 255 256 249 250 5,438,000
2007/02/06 252 258 252 256 5,867,000
2007/02/05 254 255 251 252 5,830,000
2007/02/02 255 257 254 255 5,590,000
2007/02/01 256 257 255 256 3,862,000
2007/01/31 259 260 256 258 4,594,000
2007/01/30 261 262 258 258 4,497,000
2007/01/29 260 262 259 260 5,242,000
2007/01/26 260 263 260 261 5,579,000
2007/01/25 268 269 261 262 7,483,000
2007/01/24 266 270 264 267 6,514,000
2007/01/23 266 267 263 265 7,069,000
2007/01/22 270 271 267 267 7,233,000
2007/01/19 273 273 268 269 5,101,000
2007/01/18 273 275 270 274 6,404,000
2007/01/17 274 275 270 274 8,310,000
2007/01/16 280 281 274 278 8,033,000
2007/01/15 269 278 269 277 16,182,000
2007/01/12 265 267 262 266 12,416,000
2007/01/11 265 265 262 263 3,743,000
2007/01/10 267 269 261 263 4,675,000
2007/01/09 268 269 264 269 3,242,000
2007/01/05 272 273 267 268 4,544,000
2007/01/04 267 272 267 270 3,819,000

このページの先頭へ