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
2016/12/30 1,628 1,645 1,618 1,642 356,600
2016/12/29 1,652 1,665 1,637 1,648 542,000
2016/12/28 1,644 1,670 1,637 1,665 377,600
2016/12/27 1,642 1,651 1,639 1,643 334,500
2016/12/26 1,664 1,669 1,654 1,658 298,400
2016/12/22 1,650 1,677 1,642 1,669 644,400
2016/12/21 1,683 1,688 1,639 1,649 794,700
2016/12/20 1,681 1,685 1,667 1,682 407,300
2016/12/19 1,695 1,698 1,666 1,681 403,400
2016/12/16 1,693 1,699 1,677 1,692 570,000
2016/12/15 1,689 1,695 1,670 1,680 530,600
2016/12/14 1,691 1,705 1,682 1,696 472,500
2016/12/13 1,685 1,689 1,665 1,689 344,600
2016/12/12 1,733 1,740 1,675 1,692 609,400
2016/12/09 1,670 1,720 1,665 1,713 1,081,900
2016/12/08 1,675 1,687 1,656 1,671 586,000
2016/12/07 1,601 1,665 1,600 1,655 1,073,300
2016/12/06 1,551 1,592 1,550 1,587 820,600
2016/12/05 1,522 1,542 1,517 1,529 453,500
2016/12/02 1,540 1,545 1,525 1,538 468,300
2016/12/01 1,557 1,570 1,547 1,552 671,900
2016/11/30 1,548 1,553 1,537 1,542 492,700
2016/11/29 1,534 1,549 1,531 1,545 427,300
2016/11/28 1,525 1,548 1,518 1,544 463,400
2016/11/25 1,521 1,550 1,518 1,532 752,500
2016/11/24 1,509 1,525 1,506 1,514 472,700
2016/11/22 1,509 1,510 1,494 1,503 408,700
2016/11/21 1,493 1,512 1,488 1,508 434,000
2016/11/18 1,468 1,496 1,466 1,489 523,100
2016/11/17 1,437 1,456 1,434 1,452 446,000
2016/11/16 1,430 1,448 1,430 1,445 427,800
2016/11/15 1,398 1,413 1,395 1,409 385,000
2016/11/14 1,369 1,406 1,366 1,397 569,600
2016/11/11 1,368 1,377 1,351 1,359 672,700
2016/11/10 1,348 1,365 1,330 1,359 508,000
2016/11/09 1,358 1,365 1,260 1,274 587,100
2016/11/08 1,359 1,359 1,340 1,346 307,300
2016/11/07 1,335 1,350 1,334 1,350 425,600
2016/11/04 1,331 1,331 1,306 1,314 502,600
2016/11/02 1,347 1,347 1,326 1,329 757,400
2016/11/01 1,371 1,372 1,356 1,362 765,800
2016/10/31 1,451 1,456 1,357 1,371 1,680,700
2016/10/28 1,534 1,540 1,513 1,524 519,200
2016/10/27 1,543 1,544 1,530 1,539 390,600
2016/10/26 1,532 1,546 1,519 1,543 437,600
2016/10/25 1,529 1,545 1,527 1,534 294,600
2016/10/24 1,512 1,524 1,509 1,522 253,100
2016/10/21 1,515 1,525 1,504 1,507 308,400
2016/10/20 1,481 1,512 1,478 1,511 417,400
2016/10/19 1,484 1,492 1,475 1,487 316,500
2016/10/18 1,472 1,481 1,464 1,472 312,900
2016/10/17 1,490 1,495 1,475 1,476 376,000
2016/10/14 1,460 1,473 1,447 1,473 415,900
2016/10/13 1,450 1,465 1,446 1,457 731,900
2016/10/12 1,417 1,444 1,413 1,428 404,100
2016/10/11 1,410 1,445 1,410 1,427 543,100
2016/10/07 1,416 1,423 1,397 1,400 426,600
2016/10/06 1,407 1,440 1,405 1,432 703,000
2016/10/05 1,400 1,400 1,384 1,397 382,400
2016/10/04 1,370 1,387 1,369 1,387 328,200
2016/10/03 1,345 1,370 1,345 1,362 258,600
2016/09/30 1,361 1,366 1,348 1,352 371,600
2016/09/29 1,368 1,389 1,363 1,387 457,800
2016/09/28 1,385 1,385 1,331 1,360 453,800
2016/09/28 1 -> 0.10 分割
2016/09/27 138 139 137 139 2,599,000
2016/09/26 139 141 139 139 1,858,000
2016/09/23 139 141 138 141 2,264,000
2016/09/21 138 141 137 140 4,215,000
2016/09/20 140 140 138 138 2,165,000
2016/09/16 138 140 137 140 3,650,000
2016/09/15 137 138 136 137 3,058,000
2016/09/14 137 139 137 138 4,166,000
2016/09/13 136 138 136 136 2,183,000
2016/09/12 138 138 135 136 5,365,000
2016/09/09 141 142 139 140 4,128,000
2016/09/08 142 143 140 141 3,245,000
2016/09/07 140 141 139 140 2,140,000
2016/09/06 139 143 139 141 5,383,000
2016/09/05 139 141 138 139 3,229,000
2016/09/02 138 139 137 138 1,842,000
2016/09/01 138 140 137 139 3,760,000
2016/08/31 137 140 136 138 4,184,000
2016/08/30 136 138 135 137 3,093,000
2016/08/29 135 136 133 136 3,310,000
2016/08/26 136 137 132 132 6,240,000
2016/08/25 136 138 135 137 4,063,000
2016/08/24 136 138 136 137 3,170,000
2016/08/23 135 136 134 135 3,082,000
2016/08/22 135 138 134 136 4,609,000
2016/08/19 136 137 134 135 3,905,000
2016/08/18 137 139 134 135 5,230,000
2016/08/17 138 140 137 140 2,334,000
2016/08/16 141 142 137 137 3,169,000
2016/08/15 138 141 137 140 2,126,000
2016/08/12 139 140 138 139 2,517,000
2016/08/10 137 139 137 138 1,876,000
2016/08/09 138 139 136 138 4,289,000
2016/08/08 135 138 134 138 3,736,000
2016/08/05 129 134 129 133 4,598,000
2016/08/04 128 131 128 130 5,812,000
2016/08/03 130 131 127 128 6,471,000
2016/08/02 134 136 130 132 5,683,000
2016/08/01 137 139 135 136 6,152,000
2016/07/29 138 141 137 141 4,691,000
2016/07/28 140 140 137 137 3,815,000
2016/07/27 138 142 138 140 4,913,000
2016/07/26 143 144 136 137 7,757,000
2016/07/25 142 147 140 145 6,371,000
2016/07/22 136 141 136 140 6,806,000
2016/07/21 139 139 137 138 4,462,000
2016/07/20 137 137 135 136 2,601,000
2016/07/19 138 138 136 138 2,703,000
2016/07/15 138 140 135 136 5,875,000
2016/07/14 137 139 136 138 3,822,000
2016/07/13 138 139 136 137 5,265,000
2016/07/12 135 137 133 135 5,495,000
2016/07/11 129 131 128 131 3,494,000
2016/07/08 126 129 125 126 4,879,000
2016/07/07 130 132 127 127 5,147,000
2016/07/06 132 133 129 130 3,548,000
2016/07/05 135 136 133 134 3,104,000
2016/07/04 135 138 135 136 3,233,000
2016/07/01 137 140 134 136 6,406,000
2016/06/30 139 141 136 136 6,611,000
2016/06/29 136 138 134 137 4,187,000
2016/06/28 130 136 128 133 7,336,000
2016/06/27 134 135 132 134 3,497,000
2016/06/24 148 150 130 133 8,575,000
2016/06/23 147 149 146 148 5,188,000
2016/06/22 149 150 146 146 4,105,000
2016/06/21 146 151 144 150 5,682,000
2016/06/20 144 150 143 148 6,688,000
2016/06/17 142 144 139 144 10,866,000
2016/06/16 143 143 139 139 5,251,000
2016/06/15 140 145 140 144 4,723,000
2016/06/14 145 146 141 143 6,054,000
2016/06/13 150 152 145 145 7,323,000
2016/06/10 153 153 150 152 4,090,000
2016/06/09 156 157 152 153 6,102,000
2016/06/08 155 159 153 158 5,322,000
2016/06/07 151 155 151 153 4,359,000
2016/06/06 149 151 148 151 4,506,000
2016/06/03 155 156 151 153 6,028,000
2016/06/02 159 159 155 156 5,284,000
2016/06/01 162 163 159 160 5,313,000
2016/05/31 160 163 159 163 4,104,000
2016/05/30 160 161 159 160 1,700,000
2016/05/27 156 159 156 158 4,353,000
2016/05/26 161 161 155 156 5,235,000
2016/05/25 161 162 160 160 2,380,000
2016/05/24 160 163 159 159 3,898,000
2016/05/23 161 163 157 160 7,886,000
2016/05/20 161 162 160 161 3,585,000
2016/05/19 164 164 160 162 3,412,000
2016/05/18 161 164 160 161 10,472,000
2016/05/17 162 164 160 161 5,784,000
2016/05/16 163 164 160 162 6,608,000
2016/05/13 165 166 162 163 4,902,000
2016/05/12 165 168 164 166 9,708,000
2016/05/11 162 171 162 166 26,303,000
2016/05/10 154 155 150 155 8,766,000
2016/05/09 153 153 148 153 7,139,000
2016/05/06 148 153 148 151 7,745,000
2016/05/02 149 151 147 148 5,992,000
2016/04/28 158 162 154 155 9,224,000
2016/04/27 160 160 157 158 11,534,000
2016/04/26 162 162 156 159 5,269,000
2016/04/25 161 162 159 162 9,451,000
2016/04/22 156 161 156 161 9,351,000
2016/04/21 158 159 156 159 6,540,000
2016/04/20 157 158 154 156 4,391,000
2016/04/19 154 157 153 155 7,856,000
2016/04/18 147 153 147 151 6,295,000
2016/04/15 151 154 150 151 5,016,000
2016/04/14 150 154 150 152 7,534,000
2016/04/13 149 150 145 149 8,810,000
2016/04/12 147 149 145 147 4,695,000
2016/04/11 145 146 141 145 4,539,000
2016/04/08 137 145 137 143 5,521,000
2016/04/07 140 145 139 141 4,460,000
2016/04/06 140 144 140 141 5,727,000
2016/04/05 148 150 142 142 7,307,000
2016/04/04 149 152 148 150 6,023,000
2016/04/01 158 158 151 152 8,913,000
2016/03/31 158 160 155 159 7,530,000
2016/03/30 157 157 155 156 4,961,000
2016/03/29 156 158 155 158 4,621,000
2016/03/28 159 159 155 158 5,283,000
2016/03/25 157 159 156 157 3,795,000
2016/03/24 159 159 155 156 4,562,000
2016/03/23 162 163 158 160 3,771,000
2016/03/22 162 164 159 162 7,424,000
2016/03/18 161 161 158 160 8,845,000
2016/03/17 161 162 157 160 8,206,000
2016/03/16 159 162 158 160 16,308,000
2016/03/15 153 159 153 157 16,511,000
2016/03/14 150 152 150 151 5,784,000
2016/03/11 145 149 145 148 10,929,000
2016/03/10 146 148 145 147 7,205,000
2016/03/09 148 148 144 144 11,894,000
2016/03/08 152 154 149 151 9,307,000
2016/03/07 157 158 150 153 11,286,000
2016/03/04 157 160 155 158 10,779,000
2016/03/03 154 158 153 157 13,426,000
2016/03/02 150 154 149 154 15,179,000
2016/03/01 145 147 142 146 6,460,000
2016/02/29 149 152 146 146 7,832,000
2016/02/26 148 151 147 149 5,801,000
2016/02/25 148 149 144 146 6,901,000
2016/02/24 146 149 142 147 9,400,000
2016/02/23 153 154 148 149 8,962,000
2016/02/22 149 155 148 152 9,115,000
2016/02/19 150 153 148 151 12,027,000
2016/02/18 147 154 144 152 16,271,000
2016/02/17 141 147 139 142 8,409,000
2016/02/16 134 146 134 143 15,036,000
2016/02/15 131 138 127 135 11,101,000
2016/02/12 127 131 123 124 20,437,000
2016/02/10 137 138 129 133 13,837,000
2016/02/09 139 139 135 136 9,864,000
2016/02/08 139 144 138 143 8,980,000
2016/02/05 146 148 138 142 13,692,000
2016/02/04 142 149 141 147 17,015,000
2016/02/03 135 148 135 144 34,709,000
2016/02/02 137 141 136 137 8,309,000
2016/02/01 134 140 133 139 14,673,000
2016/01/29 130 133 126 133 17,511,000
2016/01/28 135 135 129 131 11,161,000
2016/01/27 129 137 128 135 14,367,000
2016/01/26 131 133 127 128 11,867,000
2016/01/25 134 136 130 133 10,688,000
2016/01/22 128 132 127 132 11,212,000
2016/01/21 127 131 124 124 13,390,000
2016/01/20 132 132 126 127 10,665,000
2016/01/19 129 133 127 132 17,740,000
2016/01/18 127 132 124 130 16,831,000
2016/01/15 135 138 131 132 12,462,000
2016/01/14 132 134 131 133 12,121,000
2016/01/13 136 138 134 136 10,360,000
2016/01/12 138 139 132 133 16,684,000
2016/01/08 138 143 138 140 12,587,000
2016/01/07 142 142 138 139 8,856,000
2016/01/06 145 147 141 142 11,184,000
2016/01/05 145 148 143 144 18,694,000
2016/01/04 150 154 145 147 14,280,000

このページの先頭へ