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
2011/12/30 69 70 68 69 1,158,000
2011/12/29 69 70 69 69 1,239,000
2011/12/28 68 69 67 69 1,544,000
2011/12/27 67 68 67 67 1,077,000
2011/12/26 68 69 67 67 1,074,000
2011/12/22 68 69 67 68 1,495,000
2011/12/21 69 69 67 68 1,877,000
2011/12/20 68 69 67 68 1,296,000
2011/12/19 68 69 67 68 1,466,000
2011/12/16 69 70 67 68 3,821,000
2011/12/15 70 70 69 69 1,795,000
2011/12/14 70 71 69 70 3,404,000
2011/12/13 72 72 70 70 2,069,000
2011/12/12 70 74 70 72 5,562,000
2011/12/09 69 72 68 69 9,233,000
2011/12/08 67 71 66 70 6,885,000
2011/12/07 65 67 64 67 2,395,000
2011/12/06 66 66 65 65 1,886,000
2011/12/05 67 67 65 66 3,443,000
2011/12/02 66 66 64 65 2,234,000
2011/12/01 65 66 63 66 4,042,000
2011/11/30 62 63 61 62 3,917,000
2011/11/29 61 62 60 62 3,664,000
2011/11/28 60 61 59 59 4,048,000
2011/11/25 61 63 58 58 6,564,000
2011/11/24 61 61 59 60 3,052,000
2011/11/22 61 63 61 62 3,327,000
2011/11/21 64 65 62 63 2,277,000
2011/11/18 65 65 64 64 1,387,000
2011/11/17 65 66 64 65 1,731,000
2011/11/16 65 66 64 64 2,623,000
2011/11/15 66 67 65 65 2,560,000
2011/11/14 67 67 66 66 1,224,000
2011/11/11 67 68 66 66 1,882,000
2011/11/10 67 68 67 67 1,730,000
2011/11/09 68 69 67 69 1,560,000
2011/11/08 67 68 67 67 2,992,000
2011/11/07 67 68 67 68 1,398,000
2011/11/04 67 68 66 67 1,328,000
2011/11/02 67 68 66 67 2,084,000
2011/11/01 68 69 68 68 2,761,000
2011/10/31 69 71 68 68 5,150,000
2011/10/28 70 70 68 69 3,622,000
2011/10/27 68 70 67 68 3,164,000
2011/10/26 68 69 67 68 2,816,000
2011/10/25 69 70 68 68 2,393,000
2011/10/24 68 69 67 68 1,419,000
2011/10/21 68 68 67 68 698,000
2011/10/20 68 69 67 68 2,221,000
2011/10/19 68 69 67 68 1,697,000
2011/10/18 68 69 67 67 1,645,000
2011/10/17 69 70 68 69 2,587,000
2011/10/14 68 69 68 68 1,742,000
2011/10/13 68 70 68 68 4,488,000
2011/10/12 68 69 67 67 3,274,000
2011/10/11 69 70 68 69 2,408,000
2011/10/07 68 69 67 68 2,449,000
2011/10/06 68 69 67 68 1,846,000
2011/10/05 69 69 67 68 2,641,000
2011/10/04 69 69 67 68 3,068,000
2011/10/03 70 70 68 70 2,282,000
2011/09/30 72 73 70 71 3,922,000
2011/09/29 70 73 70 72 3,578,000
2011/09/28 69 72 68 71 8,574,000
2011/09/27 67 67 64 65 3,385,000
2011/09/26 67 67 64 66 4,530,000
2011/09/22 67 68 67 67 1,324,000
2011/09/21 69 69 68 68 2,012,000
2011/09/20 70 71 69 69 1,444,000
2011/09/16 70 72 69 71 2,597,000
2011/09/15 69 70 67 68 2,493,000
2011/09/14 70 71 68 68 2,039,000
2011/09/13 70 71 69 70 1,618,000
2011/09/12 67 70 67 69 5,101,000
2011/09/09 72 73 71 72 4,409,000
2011/09/08 74 74 72 73 1,614,000
2011/09/07 72 73 71 73 2,398,000
2011/09/06 73 73 71 71 2,337,000
2011/09/05 73 74 72 73 2,089,000
2011/09/02 74 75 73 73 2,270,000
2011/09/01 75 77 74 75 3,283,000
2011/08/31 76 76 74 74 1,547,000
2011/08/30 74 77 74 76 8,243,000
2011/08/29 72 73 71 71 2,874,000
2011/08/26 70 71 69 71 2,134,000
2011/08/25 69 71 68 70 3,154,000
2011/08/24 73 74 67 67 5,120,000
2011/08/23 73 74 72 73 2,175,000
2011/08/22 74 74 70 71 4,831,000
2011/08/19 75 76 74 74 2,955,000
2011/08/18 78 79 76 77 3,220,000
2011/08/17 76 78 76 78 1,367,000
2011/08/16 77 78 76 78 1,811,000
2011/08/15 77 78 76 76 2,040,000
2011/08/12 79 79 76 77 2,328,000
2011/08/11 74 78 74 78 3,379,000
2011/08/10 78 78 75 76 3,267,000
2011/08/09 73 76 71 75 5,424,000
2011/08/08 76 77 75 76 4,167,000
2011/08/05 77 79 76 77 3,914,000
2011/08/04 81 83 80 81 4,909,000
2011/08/03 80 81 79 80 3,354,000
2011/08/02 82 84 80 82 5,953,000
2011/08/01 79 84 79 83 10,453,000
2011/07/29 77 78 76 77 4,752,000
2011/07/28 77 77 75 77 4,099,000
2011/07/27 80 80 76 78 10,177,000
2011/07/26 81 82 80 81 3,555,000
2011/07/25 81 81 80 80 1,442,000
2011/07/22 82 82 80 81 5,782,000
2011/07/21 82 83 80 82 4,830,000
2011/07/20 83 85 82 82 8,880,000
2011/07/19 81 85 81 83 11,593,000
2011/07/15 80 81 79 81 3,074,000
2011/07/14 80 81 79 80 5,685,000
2011/07/13 78 81 78 80 4,522,000
2011/07/12 81 82 78 79 8,079,000
2011/07/11 81 84 81 82 12,191,000
2011/07/08 79 83 78 82 14,694,000
2011/07/07 77 80 76 78 16,858,000
2011/07/06 74 76 73 75 2,639,000
2011/07/05 74 75 73 74 1,429,000
2011/07/04 75 76 74 74 5,224,000
2011/07/01 74 74 72 73 2,678,000
2011/06/30 74 75 72 74 5,023,000
2011/06/29 71 74 71 74 12,132,000
2011/06/28 69 70 68 70 3,463,000
2011/06/27 68 69 67 68 3,043,000
2011/06/24 68 69 67 69 4,328,000
2011/06/23 69 69 68 68 2,763,000
2011/06/22 68 69 67 69 4,069,000
2011/06/21 67 68 67 68 1,345,000
2011/06/20 67 68 66 67 3,227,000
2011/06/17 67 68 66 67 3,834,000
2011/06/16 67 67 66 66 1,975,000
2011/06/15 67 68 66 68 3,375,000
2011/06/14 67 68 67 68 692,000
2011/06/13 66 68 66 67 1,391,000
2011/06/10 69 69 66 67 5,030,000
2011/06/09 69 69 67 68 2,114,000
2011/06/08 68 69 67 69 1,576,000
2011/06/07 67 68 67 68 601,000
2011/06/06 68 69 67 67 1,486,000
2011/06/03 69 70 68 68 1,649,000
2011/06/02 69 70 68 70 2,122,000
2011/06/01 69 70 68 70 2,851,000
2011/05/31 68 70 66 69 3,418,000
2011/05/30 67 68 66 67 940,000
2011/05/27 68 68 66 67 2,212,000
2011/05/26 68 69 67 68 4,443,000
2011/05/25 66 67 66 66 966,000
2011/05/24 67 68 66 67 1,145,000
2011/05/23 67 68 66 67 1,743,000
2011/05/20 67 68 66 66 1,185,000
2011/05/19 68 69 67 67 1,400,000
2011/05/18 67 68 67 67 1,866,000
2011/05/17 68 69 67 67 2,499,000
2011/05/16 66 70 66 69 16,863,000
2011/05/13 66 66 65 65 2,770,000
2011/05/12 65 67 65 65 3,648,000
2011/05/11 65 67 65 65 4,027,000
2011/05/10 65 66 65 65 976,000
2011/05/09 66 67 65 66 3,023,000
2011/05/06 65 66 65 65 2,101,000
2011/05/02 66 67 65 65 2,256,000
2011/04/28 67 68 66 66 3,026,000
2011/04/27 67 68 66 67 2,209,000
2011/04/26 66 68 65 67 2,324,000
2011/04/25 66 67 65 66 2,537,000
2011/04/22 67 67 65 66 4,850,000
2011/04/21 68 68 67 68 1,313,000
2011/04/20 67 68 66 68 1,554,000
2011/04/19 67 67 66 67 1,277,000
2011/04/18 68 68 67 67 700,000
2011/04/15 68 70 66 67 5,898,000
2011/04/14 68 68 66 68 1,187,000
2011/04/13 67 68 66 68 1,953,000
2011/04/12 68 68 66 68 2,401,000
2011/04/11 68 69 67 69 2,533,000
2011/04/08 67 68 66 67 3,397,000
2011/04/07 68 70 67 67 2,887,000
2011/04/06 67 70 66 68 5,544,000
2011/04/05 69 70 66 66 3,308,000
2011/04/04 70 72 68 69 12,702,000
2011/04/01 66 68 65 66 4,795,000
2011/03/31 66 69 65 66 11,934,000
2011/03/30 63 65 62 64 9,692,000
2011/03/29 63 63 61 62 3,066,000
2011/03/28 62 64 60 63 6,768,000
2011/03/25 63 63 61 61 2,059,000
2011/03/24 63 63 61 61 2,731,000
2011/03/23 63 64 62 63 7,221,000
2011/03/22 63 64 61 63 6,867,000
2011/03/18 56 59 56 59 6,232,000
2011/03/17 52 57 51 55 9,097,000
2011/03/16 54 58 51 53 15,465,000
2011/03/15 61 61 50 51 17,517,000
2011/03/14 60 66 60 63 11,707,000
2011/03/11 73 75 71 72 10,855,000
2011/03/10 74 78 74 75 9,673,000
2011/03/09 79 79 75 75 6,990,000
2011/03/08 82 82 76 78 20,254,000
2011/03/07 74 85 74 83 59,912,000
2011/03/04 72 73 71 73 6,642,000
2011/03/03 71 72 71 72 2,769,000
2011/03/02 70 71 70 70 2,920,000
2011/03/01 71 71 70 71 5,873,000
2011/02/28 69 71 69 70 6,547,000
2011/02/25 68 70 68 70 2,578,000
2011/02/24 69 70 68 69 4,605,000
2011/02/23 70 72 69 69 8,076,000
2011/02/22 71 71 70 70 2,948,000
2011/02/21 71 72 70 71 1,858,000
2011/02/18 72 72 70 70 3,427,000
2011/02/17 72 72 71 71 4,118,000
2011/02/16 71 72 71 72 2,132,000
2011/02/15 71 71 70 71 1,685,000
2011/02/14 71 72 71 71 2,075,000
2011/02/10 72 72 71 72 1,283,000
2011/02/09 72 72 71 72 1,265,000
2011/02/08 72 72 71 71 3,383,000
2011/02/07 71 73 71 72 4,505,000
2011/02/04 71 71 70 71 2,719,000
2011/02/03 71 72 70 71 2,750,000
2011/02/02 70 72 69 72 4,728,000
2011/02/01 70 71 69 70 3,633,000
2011/01/31 66 70 64 70 9,495,000
2011/01/28 68 69 66 66 4,416,000
2011/01/27 68 69 68 68 1,924,000
2011/01/26 68 69 68 68 2,012,000
2011/01/25 69 70 68 69 4,311,000
2011/01/24 68 69 67 69 3,177,000
2011/01/21 70 70 68 68 4,917,000
2011/01/20 71 71 70 70 1,318,000
2011/01/19 71 72 70 71 6,062,000
2011/01/18 69 71 69 70 4,458,000
2011/01/17 72 72 70 70 4,825,000
2011/01/14 72 73 71 71 6,390,000
2011/01/13 74 75 72 73 6,803,000
2011/01/12 73 76 73 73 12,907,000
2011/01/11 73 74 72 73 5,032,000
2011/01/07 72 74 72 73 3,823,000
2011/01/06 71 73 71 72 6,477,000
2011/01/05 71 72 70 71 5,423,000
2011/01/04 70 72 70 71 4,521,000

このページの先頭へ