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
2012/12/28 104 107 102 105 35,054,000
2012/12/27 96 101 94 101 33,163,000
2012/12/26 90 94 89 94 10,747,000
2012/12/25 92 93 89 90 6,141,000
2012/12/21 94 94 90 91 10,119,000
2012/12/20 93 94 92 94 10,294,000
2012/12/19 94 95 92 93 14,429,000
2012/12/18 92 93 90 92 11,751,000
2012/12/17 93 93 90 92 8,969,000
2012/12/14 89 93 89 91 19,963,000
2012/12/13 89 91 87 89 22,226,000
2012/12/12 85 88 85 87 10,514,000
2012/12/11 85 85 82 84 5,664,000
2012/12/10 89 89 84 85 15,739,000
2012/12/07 85 88 83 88 29,855,000
2012/12/06 81 85 81 84 15,573,000
2012/12/05 79 81 78 80 10,560,000
2012/12/04 80 80 77 79 5,241,000
2012/12/03 80 81 79 80 5,492,000
2012/11/30 78 81 77 79 11,049,000
2012/11/29 77 79 76 78 6,935,000
2012/11/28 76 77 75 77 4,855,000
2012/11/27 77 78 76 77 8,163,000
2012/11/26 76 79 75 77 14,878,000
2012/11/22 74 76 73 74 10,413,000
2012/11/21 76 76 73 74 9,790,000
2012/11/20 77 77 75 75 7,517,000
2012/11/19 77 78 75 76 11,183,000
2012/11/16 73 76 73 75 9,823,000
2012/11/15 73 75 72 73 7,200,000
2012/11/14 71 74 70 73 9,075,000
2012/11/13 75 75 69 71 13,413,000
2012/11/12 75 76 75 75 2,714,000
2012/11/09 76 77 75 75 7,072,000
2012/11/08 80 80 76 77 22,256,000
2012/11/07 84 85 83 85 1,950,000
2012/11/06 85 85 84 85 2,395,000
2012/11/05 86 87 85 85 3,972,000
2012/11/02 85 87 84 87 5,578,000
2012/11/01 81 85 80 85 9,221,000
2012/10/31 80 82 80 80 5,110,000
2012/10/30 82 82 80 80 2,624,000
2012/10/29 82 82 80 82 3,311,000
2012/10/26 82 83 81 82 4,146,000
2012/10/25 82 83 81 83 3,197,000
2012/10/24 82 84 82 82 3,186,000
2012/10/23 86 86 83 83 4,999,000
2012/10/22 82 86 82 85 3,466,000
2012/10/19 84 84 82 84 3,994,000
2012/10/18 84 85 84 84 4,680,000
2012/10/17 80 84 79 83 10,931,000
2012/10/16 79 79 77 79 3,393,000
2012/10/15 76 78 76 78 3,753,000
2012/10/12 77 78 75 77 7,085,000
2012/10/11 77 80 77 77 6,592,000
2012/10/10 80 80 76 78 11,285,000
2012/10/09 81 82 81 81 1,980,000
2012/10/05 82 83 81 82 3,720,000
2012/10/04 82 83 81 83 4,970,000
2012/10/03 80 82 79 81 12,479,000
2012/10/02 85 85 81 82 12,677,000
2012/10/01 88 89 85 85 5,619,000
2012/09/28 89 90 87 89 6,285,000
2012/09/27 90 91 89 89 3,216,000
2012/09/26 90 90 88 90 3,879,000
2012/09/25 91 92 88 91 12,211,000
2012/09/24 95 95 92 93 5,277,000
2012/09/21 95 96 94 95 3,389,000
2012/09/20 96 98 94 94 17,401,000
2012/09/19 95 98 94 96 16,961,000
2012/09/18 95 96 93 95 18,166,000
2012/09/14 92 94 89 90 20,206,000
2012/09/13 91 95 90 92 22,741,000
2012/09/12 87 91 85 89 46,217,000
2012/09/11 101 101 98 100 7,840,000
2012/09/10 97 102 97 102 13,014,000
2012/09/07 96 97 95 95 4,308,000
2012/09/06 92 95 92 95 3,562,000
2012/09/05 94 95 92 92 4,956,000
2012/09/04 97 98 95 95 6,764,000
2012/09/03 92 99 91 98 20,075,000
2012/08/31 89 91 89 91 5,450,000
2012/08/30 91 91 89 89 5,831,000
2012/08/29 89 91 89 91 2,861,000
2012/08/28 90 91 89 89 3,271,000
2012/08/27 89 90 88 90 3,444,000
2012/08/24 87 89 86 88 3,689,000
2012/08/23 88 89 86 87 6,654,000
2012/08/22 89 89 88 88 2,083,000
2012/08/21 89 90 88 89 4,522,000
2012/08/20 91 92 89 90 4,676,000
2012/08/17 90 91 89 91 5,967,000
2012/08/16 88 90 88 90 11,538,000
2012/08/15 88 88 86 87 12,924,000
2012/08/14 90 92 86 87 21,527,000
2012/08/13 95 95 89 91 27,213,000
2012/08/10 83 92 82 91 91,477,000
2012/08/09 72 85 72 81 148,623,000
2012/08/08 120 122 119 122 4,231,000
2012/08/07 118 119 117 119 3,666,000
2012/08/06 120 120 117 118 3,995,000
2012/08/03 119 120 117 117 3,334,000
2012/08/02 121 123 120 123 2,137,000
2012/08/01 122 123 119 120 2,872,000
2012/07/31 119 125 118 124 5,297,000
2012/07/30 120 121 117 119 5,058,000
2012/07/27 119 120 116 118 3,879,000
2012/07/26 112 117 110 115 5,129,000
2012/07/25 113 114 109 111 6,382,000
2012/07/24 115 117 111 114 10,685,000
2012/07/23 122 123 117 118 7,133,000
2012/07/20 124 125 122 124 5,349,000
2012/07/19 126 127 122 124 5,502,000
2012/07/18 127 128 124 125 5,355,000
2012/07/17 127 130 125 125 8,501,000
2012/07/13 123 127 122 127 8,789,000
2012/07/12 126 128 122 123 8,056,000
2012/07/11 123 128 122 126 7,277,000
2012/07/10 124 125 121 123 5,513,000
2012/07/09 123 125 122 124 4,765,000
2012/07/06 127 128 124 125 3,660,000
2012/07/05 128 129 125 126 6,018,000
2012/07/04 132 132 128 128 4,322,000
2012/07/03 132 134 131 131 11,509,000
2012/07/02 130 132 128 131 11,053,000
2012/06/29 126 129 125 128 5,047,000
2012/06/28 126 128 126 127 6,050,000
2012/06/27 124 126 121 124 6,889,000
2012/06/26 127 128 122 124 6,645,000
2012/06/25 129 130 127 129 4,600,000
2012/06/22 126 130 125 128 8,218,000
2012/06/21 129 130 126 128 10,659,000
2012/06/20 126 130 126 128 13,853,000
2012/06/19 120 127 119 124 16,424,000
2012/06/18 118 121 116 121 11,929,000
2012/06/15 112 113 110 113 5,143,000
2012/06/14 111 113 110 111 5,652,000
2012/06/13 112 115 112 113 4,946,000
2012/06/12 110 114 108 112 8,684,000
2012/06/11 113 115 112 113 7,231,000
2012/06/08 113 113 109 110 11,390,000
2012/06/07 109 115 109 114 11,500,000
2012/06/06 104 109 100 107 13,482,000
2012/06/05 101 103 98 102 11,766,000
2012/06/04 104 105 100 101 11,823,000
2012/06/01 108 112 108 108 10,903,000
2012/05/31 109 111 108 109 7,279,000
2012/05/30 114 116 109 113 9,172,000
2012/05/29 109 113 107 113 6,607,000
2012/05/28 111 111 108 110 5,654,000
2012/05/25 113 113 108 111 11,077,000
2012/05/24 116 118 111 113 10,907,000
2012/05/23 121 122 115 117 11,034,000
2012/05/22 116 121 116 121 12,517,000
2012/05/21 111 115 111 113 5,360,000
2012/05/18 112 112 109 110 13,282,000
2012/05/17 111 116 110 115 18,561,000
2012/05/16 109 112 107 108 13,190,000
2012/05/15 113 114 105 110 23,357,000
2012/05/14 119 120 115 117 10,064,000
2012/05/11 123 125 118 121 10,994,000
2012/05/10 121 126 117 124 18,867,000
2012/05/09 133 134 119 123 21,617,000
2012/05/08 129 134 128 133 10,387,000
2012/05/07 130 132 126 127 11,365,000
2012/05/02 135 136 132 133 8,163,000
2012/05/01 136 137 130 132 12,574,000
2012/04/27 139 140 136 137 19,171,000
2012/04/26 136 140 134 138 42,382,000
2012/04/25 131 137 130 136 29,298,000
2012/04/24 130 132 127 130 13,650,000
2012/04/23 136 137 132 132 20,359,000
2012/04/20 127 133 126 132 28,457,000
2012/04/19 126 129 125 126 12,338,000
2012/04/18 127 129 126 127 7,210,000
2012/04/17 125 128 124 124 12,008,000
2012/04/16 127 130 123 123 19,855,000
2012/04/13 130 132 127 128 17,814,000
2012/04/12 130 132 127 129 18,322,000
2012/04/11 124 132 123 129 32,298,000
2012/04/10 132 134 125 127 38,976,000
2012/04/09 124 133 121 133 51,744,000
2012/04/06 118 126 116 126 31,270,000
2012/04/05 114 120 112 118 19,662,000
2012/04/04 119 121 114 115 22,122,000
2012/04/03 123 126 120 122 20,575,000
2012/04/02 126 127 124 124 14,042,000
2012/03/30 126 127 122 125 32,336,000
2012/03/29 117 126 116 126 40,704,000
2012/03/28 109 118 109 116 24,340,000
2012/03/27 112 114 108 108 20,447,000
2012/03/26 107 111 106 110 13,138,000
2012/03/23 105 108 104 107 10,201,000
2012/03/22 104 109 104 108 12,704,000
2012/03/21 101 106 101 104 10,867,000
2012/03/19 100 104 100 102 8,404,000
2012/03/16 100 101 99 100 6,118,000
2012/03/15 99 103 97 101 17,933,000
2012/03/14 97 99 95 99 19,324,000
2012/03/13 92 96 91 93 11,053,000
2012/03/12 95 95 91 91 6,838,000
2012/03/09 94 96 93 94 18,307,000
2012/03/08 88 92 87 92 6,648,000
2012/03/07 86 88 86 88 3,416,000
2012/03/06 86 89 85 88 6,984,000
2012/03/05 86 87 84 86 5,346,000
2012/03/02 88 88 85 87 3,580,000
2012/03/01 88 88 84 87 9,567,000
2012/02/29 92 93 89 89 4,991,000
2012/02/28 90 91 86 91 11,581,000
2012/02/27 95 95 92 93 5,495,000
2012/02/24 95 96 93 94 6,906,000
2012/02/23 94 97 93 95 18,748,000
2012/02/22 87 92 87 92 13,110,000
2012/02/21 84 88 84 86 11,906,000
2012/02/20 84 85 83 83 4,650,000
2012/02/17 82 85 80 82 9,941,000
2012/02/16 82 83 81 82 2,601,000
2012/02/15 81 83 80 82 5,827,000
2012/02/14 82 82 80 81 2,135,000
2012/02/13 81 82 79 82 4,045,000
2012/02/10 81 82 79 81 7,786,000
2012/02/09 78 81 77 80 6,771,000
2012/02/08 77 78 76 78 4,131,000
2012/02/07 80 83 76 76 15,093,000
2012/02/06 75 81 75 80 21,433,000
2012/02/03 73 74 69 70 6,983,000
2012/02/02 74 75 74 74 1,233,000
2012/02/01 73 74 73 73 1,196,000
2012/01/31 73 74 73 73 1,456,000
2012/01/30 76 76 74 75 1,355,000
2012/01/27 76 76 75 76 1,466,000
2012/01/26 78 78 76 76 1,742,000
2012/01/25 74 78 74 78 5,044,000
2012/01/24 74 76 74 74 2,785,000
2012/01/23 75 76 74 74 2,314,000
2012/01/20 73 77 72 75 10,466,000
2012/01/19 71 72 71 72 928,000
2012/01/18 71 72 70 71 1,918,000
2012/01/17 70 71 70 71 706,000
2012/01/16 72 72 69 71 2,147,000
2012/01/13 72 72 71 72 1,546,000
2012/01/12 72 72 71 71 1,018,000
2012/01/11 72 73 71 73 1,874,000
2012/01/10 73 73 71 73 3,041,000
2012/01/06 72 72 71 72 1,712,000
2012/01/05 71 72 70 72 1,644,000
2012/01/04 70 71 69 70 2,127,000

このページの先頭へ