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
2020/12/30 906 918 894 911 661,900
2020/12/29 901 912 895 910 712,600
2020/12/28 908 910 895 899 413,300
2020/12/25 897 908 897 908 347,700
2020/12/24 896 909 893 896 358,700
2020/12/23 914 915 892 895 386,000
2020/12/22 911 913 899 907 541,700
2020/12/21 919 923 905 915 362,000
2020/12/18 929 933 911 913 485,900
2020/12/17 935 939 924 927 284,300
2020/12/16 936 942 930 933 378,700
2020/12/15 920 934 915 934 511,500
2020/12/14 913 926 909 920 392,800
2020/12/11 919 921 906 915 367,000
2020/12/10 911 921 911 915 341,900
2020/12/09 913 924 913 915 392,900
2020/12/08 907 916 899 915 419,600
2020/12/07 928 930 907 907 381,900
2020/12/04 925 929 918 919 280,600
2020/12/03 936 937 922 926 379,400
2020/12/02 913 930 913 924 533,000
2020/12/01 909 919 903 911 712,500
2020/11/30 958 958 904 906 1,067,200
2020/11/27 940 954 934 952 699,400
2020/11/26 925 947 915 943 695,200
2020/11/25 933 940 917 918 688,800
2020/11/24 925 926 918 922 400,200
2020/11/20 902 912 900 912 348,800
2020/11/19 909 915 900 905 477,100
2020/11/18 918 919 904 908 505,100
2020/11/17 942 942 917 924 433,200
2020/11/16 931 936 926 927 588,900
2020/11/13 927 927 914 926 483,000
2020/11/12 951 953 927 931 763,300
2020/11/11 974 978 952 956 733,400
2020/11/10 975 979 957 969 726,900
2020/11/09 973 978 954 960 401,100
2020/11/06 967 974 953 964 486,300
2020/11/05 967 968 945 966 615,400
2020/11/04 1,013 1,020 980 981 531,300
2020/11/02 995 1,014 978 998 781,600
2020/10/30 1,028 1,028 959 965 876,200
2020/10/29 1,022 1,040 1,014 1,038 348,100
2020/10/28 1,069 1,069 1,030 1,041 364,600
2020/10/27 1,096 1,096 1,072 1,089 267,600
2020/10/26 1,096 1,105 1,092 1,105 313,000
2020/10/23 1,091 1,105 1,072 1,094 303,900
2020/10/22 1,101 1,103 1,083 1,089 414,700
2020/10/21 1,096 1,107 1,088 1,104 311,900
2020/10/20 1,114 1,114 1,085 1,089 289,700
2020/10/19 1,120 1,133 1,114 1,126 207,800
2020/10/16 1,135 1,135 1,111 1,111 232,600
2020/10/15 1,128 1,146 1,121 1,133 294,900
2020/10/14 1,148 1,148 1,124 1,134 211,500
2020/10/13 1,148 1,158 1,135 1,150 245,900
2020/10/12 1,140 1,151 1,123 1,145 377,300
2020/10/09 1,156 1,157 1,130 1,141 275,500
2020/10/08 1,165 1,166 1,147 1,156 339,700
2020/10/07 1,163 1,169 1,149 1,164 449,600
2020/10/06 1,118 1,158 1,114 1,157 568,700
2020/10/05 1,100 1,118 1,097 1,110 450,100
2020/10/02 1,122 1,130 1,083 1,091 864,700
2020/09/30 1,135 1,169 1,128 1,130 951,600
2020/09/29 1,122 1,127 1,101 1,116 754,400
2020/09/28 1,077 1,122 1,066 1,122 776,700
2020/09/25 1,059 1,063 1,045 1,061 460,200
2020/09/24 1,057 1,065 1,046 1,059 308,500
2020/09/23 1,062 1,069 1,051 1,064 309,400
2020/09/18 1,080 1,090 1,073 1,074 403,200
2020/09/17 1,070 1,079 1,062 1,070 213,200
2020/09/16 1,073 1,082 1,063 1,072 274,000
2020/09/15 1,090 1,093 1,075 1,081 458,000
2020/09/14 1,056 1,082 1,056 1,075 388,400
2020/09/11 1,038 1,052 1,035 1,042 348,500
2020/09/10 1,030 1,050 1,023 1,050 464,000
2020/09/09 997 1,025 994 1,024 489,000
2020/09/08 999 1,008 997 1,008 218,100
2020/09/07 994 1,009 993 998 310,500
2020/09/04 999 1,014 995 1,012 251,800
2020/09/03 1,022 1,032 1,013 1,013 419,600
2020/09/02 1,008 1,015 997 1,008 298,400
2020/09/01 1,004 1,015 992 1,009 345,600
2020/08/31 1,021 1,031 1,015 1,017 370,200
2020/08/28 1,025 1,039 1,005 1,012 421,200
2020/08/27 1,023 1,027 1,017 1,021 260,000
2020/08/26 1,006 1,019 994 1,019 233,900
2020/08/25 1,011 1,022 1,001 1,006 291,700
2020/08/24 992 995 983 991 237,700
2020/08/21 1,000 1,013 991 992 218,100
2020/08/20 992 1,000 984 992 233,500
2020/08/19 981 1,000 971 993 325,500
2020/08/18 1,003 1,006 977 980 452,400
2020/08/17 1,028 1,037 1,011 1,017 264,200
2020/08/14 1,042 1,045 1,033 1,033 260,000
2020/08/13 1,050 1,054 1,036 1,038 394,900
2020/08/12 1,020 1,042 1,020 1,037 437,300
2020/08/11 988 1,020 983 1,017 507,000
2020/08/07 967 980 962 973 267,400
2020/08/06 971 990 969 971 288,500
2020/08/05 975 988 966 980 294,500
2020/08/04 955 983 955 983 423,300
2020/08/03 934 962 934 944 438,300
2020/07/31 979 988 930 934 1,000,100
2020/07/30 1,037 1,040 1,000 1,003 323,900
2020/07/29 1,050 1,050 1,029 1,029 296,100
2020/07/28 1,088 1,088 1,063 1,066 379,200
2020/07/27 1,074 1,087 1,054 1,086 326,700
2020/07/22 1,086 1,092 1,074 1,074 240,100
2020/07/21 1,078 1,088 1,067 1,086 327,800
2020/07/20 1,082 1,086 1,062 1,082 261,800
2020/07/17 1,090 1,091 1,068 1,075 306,500
2020/07/16 1,098 1,113 1,091 1,095 549,200
2020/07/15 1,075 1,092 1,063 1,080 310,500
2020/07/14 1,056 1,076 1,051 1,070 388,500
2020/07/13 1,040 1,067 1,038 1,063 458,700
2020/07/10 1,042 1,042 1,015 1,015 361,300
2020/07/09 1,063 1,066 1,028 1,030 501,100
2020/07/08 1,045 1,078 1,038 1,065 511,900
2020/07/07 1,073 1,082 1,049 1,057 403,000
2020/07/06 1,050 1,076 1,050 1,073 467,800
2020/07/03 1,030 1,048 1,027 1,046 495,800
2020/07/02 1,037 1,044 1,018 1,024 320,800
2020/07/01 1,042 1,048 1,026 1,028 297,000
2020/06/30 1,050 1,063 1,038 1,038 509,500
2020/06/29 1,028 1,035 1,011 1,023 566,300
2020/06/26 1,041 1,055 1,027 1,053 487,000
2020/06/25 1,044 1,044 1,016 1,022 300,600
2020/06/24 1,063 1,064 1,040 1,046 248,400
2020/06/23 1,072 1,076 1,047 1,064 357,900
2020/06/22 1,074 1,074 1,046 1,058 308,800
2020/06/19 1,063 1,078 1,054 1,078 733,700
2020/06/18 1,047 1,049 1,027 1,047 312,700
2020/06/17 1,062 1,062 1,040 1,047 376,500
2020/06/16 1,056 1,066 1,045 1,064 535,800
2020/06/15 1,060 1,062 1,022 1,022 445,200
2020/06/12 1,035 1,075 1,024 1,071 721,400
2020/06/11 1,100 1,102 1,064 1,065 841,000
2020/06/10 1,100 1,113 1,096 1,111 399,000
2020/06/09 1,142 1,146 1,103 1,111 420,100
2020/06/08 1,122 1,135 1,113 1,135 579,000
2020/06/05 1,098 1,105 1,093 1,102 541,700
2020/06/04 1,105 1,106 1,078 1,086 331,800
2020/06/03 1,109 1,111 1,076 1,087 459,300
2020/06/02 1,093 1,107 1,088 1,092 449,300
2020/06/01 1,051 1,086 1,048 1,083 492,500
2020/05/29 1,077 1,079 1,058 1,066 899,200
2020/05/28 1,102 1,116 1,077 1,100 660,600
2020/05/27 1,092 1,097 1,080 1,091 496,600
2020/05/26 1,079 1,104 1,067 1,096 584,500
2020/05/25 1,047 1,079 1,047 1,079 448,700
2020/05/22 1,063 1,063 1,033 1,043 358,600
2020/05/21 1,069 1,074 1,059 1,065 432,300
2020/05/20 1,057 1,067 1,050 1,065 346,900
2020/05/19 1,077 1,078 1,039 1,049 517,300
2020/05/18 1,043 1,056 1,023 1,051 624,000
2020/05/15 1,037 1,054 1,020 1,032 460,600
2020/05/14 1,020 1,092 1,020 1,036 931,200
2020/05/13 1,047 1,065 1,038 1,050 632,600
2020/05/12 1,082 1,088 1,065 1,065 801,000
2020/05/11 1,071 1,093 1,062 1,087 727,600
2020/05/08 1,045 1,052 1,036 1,049 714,900
2020/05/07 1,005 1,030 1,003 1,025 392,500
2020/05/01 1,058 1,058 1,006 1,008 347,600
2020/04/30 1,052 1,061 1,044 1,044 614,600
2020/04/28 1,005 1,026 999 1,022 491,600
2020/04/27 982 997 970 997 486,300
2020/04/24 960 969 954 960 374,100
2020/04/23 946 967 945 967 302,600
2020/04/22 950 955 932 934 362,500
2020/04/21 968 968 952 959 278,400
2020/04/20 971 981 965 976 354,300
2020/04/17 984 1,002 973 985 291,100
2020/04/16 978 979 958 974 427,900
2020/04/15 1,012 1,017 984 989 357,700
2020/04/14 995 1,009 981 1,007 308,800
2020/04/13 1,010 1,012 989 994 280,900
2020/04/10 1,003 1,018 977 1,011 417,400
2020/04/09 963 1,001 956 1,000 616,500
2020/04/08 972 977 948 966 573,200
2020/04/07 960 972 927 966 534,800
2020/04/06 898 938 882 932 524,200
2020/04/03 941 950 896 907 546,000
2020/04/02 951 968 934 934 534,000
2020/04/01 1,007 1,027 971 978 628,100
2020/03/31 1,032 1,060 1,004 1,014 499,300
2020/03/30 1,004 1,030 971 1,024 788,700
2020/03/27 1,053 1,083 1,036 1,081 882,500
2020/03/26 1,040 1,044 1,000 1,019 835,500
2020/03/25 1,099 1,099 1,027 1,068 690,500
2020/03/24 1,010 1,029 992 1,020 546,900
2020/03/23 953 992 941 986 737,400
2020/03/19 972 979 936 953 884,400
2020/03/18 1,008 1,024 955 958 916,600
2020/03/17 934 1,007 920 999 1,220,100
2020/03/16 1,000 1,030 953 953 876,700
2020/03/13 972 1,011 951 989 1,069,800
2020/03/12 1,070 1,079 1,036 1,047 932,600
2020/03/11 1,111 1,143 1,097 1,098 862,700
2020/03/10 1,089 1,116 1,062 1,107 1,032,600
2020/03/09 1,152 1,158 1,106 1,110 947,100
2020/03/06 1,208 1,209 1,177 1,186 673,100
2020/03/05 1,234 1,243 1,208 1,220 520,800
2020/03/04 1,177 1,207 1,173 1,207 655,500
2020/03/03 1,239 1,242 1,191 1,195 792,700
2020/03/02 1,173 1,231 1,166 1,214 578,200
2020/02/28 1,190 1,208 1,183 1,190 821,100
2020/02/27 1,254 1,256 1,218 1,226 638,500
2020/02/26 1,262 1,268 1,244 1,268 443,900
2020/02/25 1,278 1,293 1,272 1,276 536,000
2020/02/21 1,325 1,334 1,323 1,324 297,500
2020/02/20 1,362 1,365 1,328 1,330 421,200
2020/02/19 1,341 1,349 1,332 1,338 447,100
2020/02/18 1,343 1,348 1,328 1,332 371,000
2020/02/17 1,350 1,353 1,329 1,348 435,800
2020/02/14 1,341 1,364 1,333 1,358 563,600
2020/02/13 1,371 1,381 1,338 1,348 798,500
2020/02/12 1,344 1,376 1,321 1,374 914,600
2020/02/10 1,370 1,410 1,370 1,381 894,000
2020/02/07 1,393 1,414 1,391 1,400 848,500
2020/02/06 1,390 1,398 1,379 1,381 539,200
2020/02/05 1,383 1,387 1,369 1,380 486,500
2020/02/04 1,355 1,376 1,351 1,367 363,500
2020/02/03 1,352 1,374 1,346 1,355 435,100
2020/01/31 1,364 1,383 1,364 1,376 277,200
2020/01/30 1,377 1,385 1,359 1,368 429,900
2020/01/29 1,380 1,386 1,360 1,383 339,300
2020/01/28 1,390 1,390 1,371 1,384 409,600
2020/01/27 1,395 1,404 1,389 1,397 334,600
2020/01/24 1,437 1,437 1,412 1,420 294,000
2020/01/23 1,454 1,454 1,418 1,422 395,600
2020/01/22 1,456 1,463 1,451 1,455 265,700
2020/01/21 1,470 1,472 1,455 1,463 244,900
2020/01/20 1,451 1,471 1,449 1,470 244,200
2020/01/17 1,450 1,469 1,441 1,462 332,500
2020/01/16 1,459 1,462 1,444 1,452 340,500
2020/01/15 1,477 1,477 1,446 1,457 586,300
2020/01/14 1,514 1,516 1,473 1,488 496,200
2020/01/10 1,510 1,516 1,503 1,506 318,400
2020/01/09 1,514 1,522 1,503 1,515 278,800
2020/01/08 1,510 1,510 1,485 1,495 419,000
2020/01/07 1,511 1,533 1,509 1,528 241,600
2020/01/06 1,498 1,516 1,495 1,510 430,100

このページの先頭へ