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
2019/12/30 1,535 1,535 1,516 1,519 277,900
2019/12/27 1,537 1,543 1,526 1,536 258,300
2019/12/26 1,520 1,529 1,516 1,523 297,800
2019/12/25 1,523 1,526 1,508 1,513 224,200
2019/12/24 1,537 1,546 1,519 1,525 279,500
2019/12/23 1,549 1,554 1,529 1,534 269,700
2019/12/20 1,555 1,562 1,548 1,548 380,400
2019/12/19 1,564 1,567 1,546 1,554 287,500
2019/12/18 1,563 1,577 1,552 1,569 428,000
2019/12/17 1,570 1,571 1,545 1,553 289,600
2019/12/16 1,581 1,583 1,563 1,563 305,700
2019/12/13 1,597 1,603 1,582 1,587 696,100
2019/12/12 1,569 1,578 1,562 1,577 417,200
2019/12/11 1,571 1,571 1,553 1,563 324,500
2019/12/10 1,558 1,572 1,548 1,566 240,900
2019/12/09 1,573 1,581 1,561 1,569 278,500
2019/12/06 1,550 1,559 1,541 1,549 284,200
2019/12/05 1,525 1,542 1,523 1,537 262,200
2019/12/04 1,503 1,519 1,498 1,516 284,700
2019/12/03 1,506 1,520 1,503 1,513 190,900
2019/12/02 1,510 1,540 1,510 1,530 298,300
2019/11/29 1,499 1,515 1,496 1,507 303,100
2019/11/28 1,518 1,519 1,492 1,502 391,400
2019/11/27 1,510 1,519 1,503 1,512 271,200
2019/11/26 1,508 1,513 1,498 1,510 416,300
2019/11/25 1,509 1,515 1,495 1,498 388,200
2019/11/22 1,526 1,537 1,504 1,509 397,600
2019/11/21 1,503 1,509 1,493 1,508 400,800
2019/11/20 1,530 1,530 1,502 1,507 377,800
2019/11/19 1,533 1,544 1,528 1,531 358,300
2019/11/18 1,575 1,577 1,526 1,531 523,900
2019/11/15 1,571 1,584 1,563 1,573 338,300
2019/11/14 1,588 1,594 1,561 1,570 390,000
2019/11/13 1,592 1,599 1,566 1,585 537,600
2019/11/12 1,630 1,639 1,598 1,611 961,300
2019/11/11 1,559 1,652 1,551 1,642 1,345,900
2019/11/08 1,537 1,618 1,520 1,565 1,863,400
2019/11/07 1,444 1,487 1,441 1,487 658,200
2019/11/06 1,457 1,477 1,448 1,451 887,000
2019/11/05 1,448 1,463 1,438 1,457 464,700
2019/11/01 1,442 1,458 1,431 1,433 299,800
2019/10/31 1,447 1,455 1,436 1,454 335,300
2019/10/30 1,455 1,458 1,442 1,450 505,400
2019/10/29 1,459 1,473 1,446 1,451 489,900
2019/10/28 1,457 1,457 1,431 1,446 399,600
2019/10/25 1,461 1,462 1,442 1,445 319,300
2019/10/24 1,453 1,462 1,451 1,462 267,500
2019/10/23 1,464 1,469 1,451 1,462 217,000
2019/10/21 1,454 1,458 1,446 1,455 186,900
2019/10/18 1,459 1,471 1,444 1,449 242,700
2019/10/17 1,456 1,463 1,446 1,461 258,300
2019/10/16 1,472 1,473 1,455 1,459 356,700
2019/10/15 1,458 1,459 1,444 1,457 334,200
2019/10/11 1,448 1,451 1,433 1,442 234,100
2019/10/10 1,450 1,451 1,426 1,442 249,900
2019/10/09 1,432 1,453 1,432 1,448 385,800
2019/10/08 1,413 1,442 1,413 1,439 490,500
2019/10/07 1,411 1,412 1,397 1,409 349,000
2019/10/04 1,429 1,429 1,402 1,413 344,600
2019/10/03 1,445 1,453 1,424 1,427 333,200
2019/10/02 1,446 1,469 1,432 1,464 500,700
2019/10/01 1,468 1,476 1,457 1,463 404,900
2019/09/30 1,485 1,490 1,463 1,471 357,400
2019/09/27 1,503 1,507 1,478 1,494 261,600
2019/09/26 1,493 1,507 1,488 1,498 363,400
2019/09/25 1,481 1,481 1,468 1,477 273,600
2019/09/24 1,477 1,497 1,471 1,481 283,600
2019/09/20 1,502 1,506 1,483 1,483 329,600
2019/09/19 1,462 1,514 1,462 1,495 486,000
2019/09/18 1,464 1,475 1,456 1,469 340,500
2019/09/17 1,474 1,479 1,458 1,464 289,500
2019/09/13 1,460 1,470 1,438 1,467 450,300
2019/09/12 1,485 1,487 1,455 1,456 460,300
2019/09/11 1,449 1,470 1,439 1,470 384,800
2019/09/10 1,426 1,448 1,425 1,447 329,900
2019/09/09 1,418 1,429 1,407 1,426 345,100
2019/09/06 1,427 1,429 1,413 1,424 406,100
2019/09/05 1,431 1,441 1,417 1,422 696,800
2019/09/04 1,449 1,450 1,428 1,435 544,400
2019/09/03 1,471 1,479 1,458 1,461 486,300
2019/09/02 1,483 1,490 1,472 1,476 357,300
2019/08/30 1,486 1,496 1,473 1,489 508,500
2019/08/29 1,471 1,477 1,454 1,464 283,000
2019/08/28 1,473 1,476 1,456 1,465 224,500
2019/08/27 1,452 1,471 1,448 1,465 319,300
2019/08/26 1,441 1,458 1,428 1,438 511,700
2019/08/23 1,470 1,480 1,453 1,477 284,800
2019/08/22 1,492 1,496 1,464 1,474 350,000
2019/08/21 1,479 1,493 1,476 1,481 408,400
2019/08/20 1,491 1,494 1,471 1,481 552,200
2019/08/19 1,468 1,472 1,444 1,449 361,100
2019/08/16 1,441 1,459 1,441 1,449 361,400
2019/08/15 1,433 1,459 1,432 1,443 314,700
2019/08/14 1,467 1,500 1,455 1,463 722,400
2019/08/13 1,415 1,458 1,410 1,437 687,100
2019/08/09 1,419 1,440 1,416 1,432 405,100
2019/08/08 1,417 1,426 1,406 1,407 343,900
2019/08/07 1,423 1,447 1,406 1,406 443,600
2019/08/06 1,370 1,431 1,367 1,428 748,200
2019/08/05 1,410 1,426 1,387 1,408 484,000
2019/08/02 1,420 1,448 1,417 1,417 510,500
2019/08/01 1,453 1,459 1,435 1,449 424,800
2019/07/31 1,483 1,489 1,452 1,463 927,600
2019/07/30 1,443 1,498 1,443 1,495 823,300
2019/07/29 1,423 1,482 1,423 1,440 1,374,900
2019/07/26 1,386 1,414 1,384 1,408 632,400
2019/07/25 1,391 1,397 1,383 1,391 277,200
2019/07/24 1,386 1,394 1,377 1,387 297,400
2019/07/23 1,377 1,396 1,372 1,388 392,700
2019/07/22 1,375 1,375 1,352 1,369 433,700
2019/07/19 1,356 1,371 1,349 1,363 456,100
2019/07/18 1,394 1,395 1,355 1,363 559,100
2019/07/17 1,408 1,419 1,395 1,404 554,700
2019/07/16 1,396 1,419 1,379 1,414 949,600
2019/07/12 1,353 1,361 1,340 1,353 361,400
2019/07/11 1,350 1,355 1,336 1,348 328,700
2019/07/10 1,320 1,328 1,309 1,325 242,000
2019/07/09 1,336 1,338 1,319 1,322 260,900
2019/07/08 1,355 1,360 1,336 1,338 284,900
2019/07/05 1,365 1,371 1,351 1,353 296,700
2019/07/04 1,366 1,374 1,357 1,367 339,700
2019/07/03 1,363 1,372 1,357 1,357 262,300
2019/07/02 1,357 1,374 1,352 1,369 350,000
2019/07/01 1,358 1,364 1,347 1,357 419,300
2019/06/28 1,343 1,349 1,329 1,345 394,700
2019/06/27 1,323 1,337 1,317 1,336 381,100
2019/06/26 1,303 1,315 1,296 1,308 358,600
2019/06/25 1,321 1,325 1,305 1,317 414,800
2019/06/24 1,329 1,340 1,320 1,321 275,500
2019/06/21 1,327 1,333 1,319 1,331 443,100
2019/06/20 1,325 1,334 1,316 1,330 276,600
2019/06/19 1,303 1,325 1,295 1,325 519,000
2019/06/18 1,297 1,307 1,285 1,289 242,700
2019/06/17 1,303 1,306 1,293 1,297 264,400
2019/06/14 1,304 1,324 1,295 1,314 507,300
2019/06/13 1,306 1,317 1,293 1,302 405,000
2019/06/12 1,308 1,320 1,302 1,317 336,400
2019/06/11 1,307 1,317 1,300 1,313 261,800
2019/06/10 1,303 1,316 1,299 1,309 370,500
2019/06/07 1,287 1,301 1,270 1,297 416,700
2019/06/06 1,299 1,302 1,271 1,274 494,300
2019/06/05 1,308 1,316 1,300 1,304 445,000
2019/06/04 1,282 1,294 1,273 1,282 479,700
2019/06/03 1,311 1,315 1,272 1,281 592,900
2019/05/31 1,364 1,364 1,334 1,337 416,700
2019/05/30 1,374 1,379 1,347 1,361 409,500
2019/05/29 1,417 1,418 1,373 1,377 816,800
2019/05/28 1,384 1,394 1,366 1,391 400,500
2019/05/27 1,367 1,387 1,363 1,381 316,500
2019/05/24 1,360 1,364 1,349 1,361 365,200
2019/05/23 1,390 1,399 1,372 1,372 473,500
2019/05/22 1,376 1,403 1,358 1,390 805,100
2019/05/21 1,363 1,386 1,361 1,370 589,300
2019/05/20 1,340 1,382 1,337 1,368 822,300
2019/05/17 1,321 1,346 1,318 1,335 636,200
2019/05/16 1,307 1,322 1,299 1,320 659,400
2019/05/15 1,323 1,325 1,287 1,302 457,800
2019/05/14 1,300 1,321 1,295 1,315 487,500
2019/05/13 1,316 1,351 1,304 1,328 823,800
2019/05/10 1,316 1,375 1,304 1,315 996,800
2019/05/09 1,303 1,312 1,294 1,298 513,900
2019/05/08 1,300 1,321 1,298 1,312 360,000
2019/05/07 1,383 1,389 1,310 1,318 915,800
2019/04/26 1,303 1,303 1,290 1,301 339,600
2019/04/25 1,298 1,316 1,293 1,313 333,900
2019/04/24 1,324 1,330 1,308 1,311 460,900
2019/04/23 1,327 1,336 1,316 1,330 339,200
2019/04/22 1,335 1,337 1,318 1,335 234,600
2019/04/19 1,335 1,340 1,327 1,335 244,500
2019/04/18 1,370 1,374 1,334 1,337 358,700
2019/04/17 1,350 1,372 1,346 1,366 582,100
2019/04/16 1,348 1,349 1,336 1,346 320,000
2019/04/15 1,333 1,342 1,331 1,342 313,900
2019/04/12 1,346 1,348 1,323 1,327 414,000
2019/04/11 1,355 1,357 1,336 1,349 427,000
2019/04/10 1,352 1,370 1,337 1,367 595,300
2019/04/09 1,373 1,378 1,337 1,348 1,072,400
2019/04/08 1,330 1,334 1,318 1,320 244,500
2019/04/05 1,300 1,328 1,300 1,322 360,400
2019/04/04 1,340 1,345 1,326 1,326 430,600
2019/04/03 1,337 1,355 1,335 1,347 484,200
2019/04/02 1,336 1,343 1,326 1,326 338,000
2019/04/01 1,320 1,334 1,315 1,324 467,600
2019/03/29 1,320 1,320 1,298 1,308 299,700
2019/03/28 1,314 1,314 1,294 1,304 347,100
2019/03/27 1,317 1,318 1,303 1,318 467,400
2019/03/26 1,337 1,357 1,336 1,357 603,700
2019/03/25 1,315 1,331 1,309 1,331 380,000
2019/03/22 1,355 1,358 1,339 1,358 409,700
2019/03/20 1,330 1,347 1,323 1,344 398,900
2019/03/19 1,330 1,332 1,316 1,331 314,300
2019/03/18 1,336 1,338 1,325 1,334 303,200
2019/03/15 1,314 1,320 1,308 1,316 378,800
2019/03/14 1,324 1,334 1,311 1,316 324,900
2019/03/13 1,332 1,338 1,306 1,321 535,900
2019/03/12 1,333 1,343 1,326 1,334 362,600
2019/03/11 1,290 1,320 1,284 1,320 337,500
2019/03/08 1,292 1,296 1,278 1,290 644,100
2019/03/07 1,310 1,314 1,302 1,306 425,100
2019/03/06 1,317 1,328 1,312 1,321 374,000
2019/03/05 1,310 1,317 1,297 1,310 464,500
2019/03/04 1,334 1,338 1,321 1,326 343,700
2019/03/01 1,325 1,327 1,309 1,322 555,900
2019/02/28 1,330 1,331 1,312 1,312 551,800
2019/02/27 1,315 1,329 1,308 1,322 514,400
2019/02/26 1,307 1,315 1,302 1,315 259,100
2019/02/25 1,308 1,318 1,296 1,304 392,700
2019/02/22 1,309 1,310 1,298 1,307 361,000
2019/02/21 1,300 1,307 1,294 1,307 406,300
2019/02/20 1,296 1,312 1,294 1,307 561,000
2019/02/19 1,295 1,305 1,285 1,290 355,900
2019/02/18 1,296 1,304 1,291 1,304 488,600
2019/02/15 1,265 1,281 1,255 1,281 408,800
2019/02/14 1,268 1,285 1,262 1,272 409,200
2019/02/13 1,252 1,266 1,248 1,265 414,400
2019/02/12 1,240 1,246 1,227 1,246 501,100
2019/02/08 1,232 1,234 1,215 1,221 738,600
2019/02/07 1,281 1,281 1,241 1,246 667,600
2019/02/06 1,283 1,292 1,273 1,277 848,300
2019/02/05 1,262 1,291 1,246 1,291 1,271,200
2019/02/04 1,330 1,338 1,265 1,272 1,841,100
2019/02/01 1,410 1,415 1,388 1,390 583,900
2019/01/31 1,399 1,410 1,387 1,402 479,700
2019/01/30 1,387 1,396 1,376 1,377 582,000
2019/01/29 1,378 1,400 1,367 1,396 324,300
2019/01/28 1,407 1,412 1,386 1,396 405,700
2019/01/25 1,408 1,419 1,401 1,406 397,400
2019/01/24 1,395 1,411 1,390 1,409 292,000
2019/01/23 1,376 1,398 1,370 1,391 477,700
2019/01/22 1,393 1,397 1,379 1,385 252,400
2019/01/21 1,391 1,407 1,381 1,394 363,000
2019/01/18 1,370 1,396 1,362 1,391 340,500
2019/01/17 1,364 1,385 1,345 1,372 334,600
2019/01/16 1,386 1,390 1,366 1,375 352,700
2019/01/15 1,354 1,386 1,351 1,382 485,000
2019/01/11 1,398 1,402 1,361 1,368 540,900
2019/01/10 1,371 1,391 1,364 1,388 475,400
2019/01/09 1,386 1,394 1,374 1,391 612,500
2019/01/08 1,345 1,377 1,345 1,367 558,800
2019/01/07 1,350 1,359 1,329 1,346 622,300
2019/01/04 1,285 1,308 1,272 1,300 674,900

このページの先頭へ