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
2021/12/30 900 906 895 904 176,500
2021/12/29 877 901 877 901 238,200
2021/12/28 875 884 869 884 448,500
2021/12/27 874 875 865 867 308,900
2021/12/24 882 884 877 879 172,700
2021/12/23 884 885 879 882 271,400
2021/12/22 882 887 878 880 163,200
2021/12/21 894 895 876 883 272,400
2021/12/20 892 897 879 882 241,300
2021/12/17 912 913 895 903 382,600
2021/12/16 900 912 899 912 538,000
2021/12/15 889 897 884 887 285,200
2021/12/14 879 894 879 888 247,900
2021/12/13 901 901 880 884 254,300
2021/12/10 900 906 887 890 258,500
2021/12/09 904 904 896 900 378,100
2021/12/08 912 915 907 907 284,500
2021/12/07 894 907 891 907 449,100
2021/12/06 870 886 868 883 467,500
2021/12/03 857 865 845 864 324,200
2021/12/02 830 853 827 850 444,500
2021/12/01 837 850 831 845 431,600
2021/11/30 861 872 836 838 718,900
2021/11/29 874 880 858 859 445,900
2021/11/26 897 900 878 887 681,900
2021/11/25 915 919 909 909 234,500
2021/11/24 920 931 916 918 278,900
2021/11/22 915 924 912 923 224,200
2021/11/19 901 919 899 919 330,900
2021/11/18 902 905 892 902 557,700
2021/11/17 915 917 905 910 554,700
2021/11/16 930 932 916 917 455,200
2021/11/15 940 945 921 928 477,700
2021/11/12 946 948 920 925 965,700
2021/11/11 959 979 959 976 326,100
2021/11/10 961 964 954 958 250,100
2021/11/09 984 990 959 961 370,500
2021/11/08 1,004 1,004 987 990 314,500
2021/11/05 988 1,002 985 996 429,500
2021/11/04 974 988 970 987 711,600
2021/11/02 959 967 956 959 267,600
2021/11/01 950 955 944 955 342,800
2021/10/29 941 941 929 935 374,200
2021/10/28 929 940 922 934 406,800
2021/10/27 943 946 932 932 375,400
2021/10/26 949 960 944 951 203,500
2021/10/25 941 952 940 942 308,700
2021/10/22 948 958 945 956 380,500
2021/10/21 972 973 960 963 252,800
2021/10/20 964 984 964 967 328,100
2021/10/19 987 987 978 979 198,200
2021/10/18 981 987 977 986 278,800
2021/10/15 959 974 958 974 304,600
2021/10/14 937 950 933 950 291,400
2021/10/13 926 944 914 937 688,200
2021/10/12 975 979 956 956 456,800
2021/10/11 979 982 974 976 180,600
2021/10/08 976 985 970 972 361,100
2021/10/07 978 983 970 970 356,200
2021/10/06 960 981 955 964 480,800
2021/10/05 971 973 953 961 443,100
2021/10/04 979 989 971 979 317,700
2021/10/01 977 984 967 974 362,900
2021/09/30 992 997 979 979 407,900
2021/09/29 984 992 980 992 352,500
2021/09/28 1,008 1,008 989 999 265,400
2021/09/27 999 1,010 998 999 279,500
2021/09/24 985 994 978 993 275,500
2021/09/22 980 981 963 963 432,100
2021/09/21 984 992 980 983 317,200
2021/09/17 999 1,007 994 1,004 387,300
2021/09/16 999 1,000 991 998 247,600
2021/09/15 996 999 989 991 265,800
2021/09/14 995 999 990 996 367,100
2021/09/13 993 998 989 995 342,300
2021/09/10 1,010 1,016 1,003 1,007 488,200
2021/09/09 1,017 1,032 1,013 1,017 282,900
2021/09/08 1,011 1,021 1,005 1,018 356,100
2021/09/07 1,012 1,017 1,003 1,004 272,000
2021/09/06 1,003 1,010 998 1,008 298,300
2021/09/03 997 1,005 991 1,001 370,000
2021/09/02 990 998 986 992 345,700
2021/09/01 990 996 985 987 250,400
2021/08/31 983 994 981 988 317,600
2021/08/30 968 989 962 986 620,600
2021/08/27 958 964 950 955 478,700
2021/08/26 951 957 944 956 277,500
2021/08/25 960 966 952 952 211,600
2021/08/24 951 963 950 957 203,100
2021/08/23 950 955 945 952 195,900
2021/08/20 951 955 933 935 514,500
2021/08/19 957 965 951 955 524,100
2021/08/18 965 967 954 961 669,900
2021/08/17 998 999 969 970 680,200
2021/08/16 977 994 963 994 962,000
2021/08/13 967 988 958 983 1,681,200
2021/08/12 1,065 1,086 1,063 1,080 508,300
2021/08/11 1,060 1,065 1,048 1,055 357,000
2021/08/10 1,039 1,059 1,037 1,046 320,400
2021/08/06 1,033 1,043 1,024 1,039 209,200
2021/08/05 1,018 1,040 1,014 1,032 300,000
2021/08/04 1,036 1,042 1,026 1,028 248,700
2021/08/03 1,056 1,062 1,031 1,033 271,500
2021/08/02 1,032 1,071 1,028 1,062 705,400
2021/07/30 1,015 1,031 1,005 1,020 515,200
2021/07/29 1,023 1,026 1,013 1,014 207,700
2021/07/28 1,018 1,032 1,016 1,016 330,700
2021/07/27 1,016 1,030 1,013 1,026 367,200
2021/07/26 1,022 1,026 1,006 1,010 388,700
2021/07/21 1,021 1,032 1,011 1,011 358,200
2021/07/20 1,001 1,022 992 1,015 494,700
2021/07/19 1,013 1,020 1,002 1,009 252,400
2021/07/16 1,021 1,039 1,012 1,024 453,700
2021/07/15 1,028 1,033 1,021 1,025 412,500
2021/07/14 1,030 1,040 1,021 1,035 312,200
2021/07/13 1,032 1,042 1,029 1,035 433,400
2021/07/12 1,016 1,026 1,014 1,024 467,100
2021/07/09 994 1,015 989 1,012 395,200
2021/07/08 1,023 1,029 1,006 1,006 339,600
2021/07/07 1,015 1,032 1,012 1,026 364,800
2021/07/06 1,027 1,035 1,013 1,030 304,300
2021/07/05 1,027 1,028 1,018 1,022 215,400
2021/07/02 1,025 1,034 1,025 1,031 261,600
2021/07/01 1,027 1,032 1,015 1,029 314,700
2021/06/30 1,017 1,024 1,011 1,018 360,900
2021/06/29 1,025 1,027 1,005 1,011 423,300
2021/06/28 1,030 1,035 1,022 1,031 292,500
2021/06/25 1,022 1,023 1,012 1,019 269,000
2021/06/24 1,005 1,011 998 1,003 194,000
2021/06/23 1,018 1,018 1,004 1,011 253,900
2021/06/22 1,010 1,019 1,002 1,018 414,500
2021/06/21 984 996 981 989 487,700
2021/06/18 1,016 1,016 998 1,001 365,600
2021/06/17 1,005 1,017 1,001 1,016 310,300
2021/06/16 1,018 1,025 1,009 1,014 410,200
2021/06/15 1,027 1,033 1,024 1,028 358,200
2021/06/14 1,014 1,021 1,010 1,016 355,800
2021/06/11 1,011 1,017 1,007 1,009 428,800
2021/06/10 999 1,012 990 1,009 408,500
2021/06/09 1,000 1,010 999 1,001 217,700
2021/06/08 1,005 1,008 998 1,003 214,300
2021/06/07 1,023 1,024 998 1,002 430,700
2021/06/04 996 1,006 989 1,003 331,100
2021/06/03 996 999 985 993 328,400
2021/06/02 980 997 980 996 397,500
2021/06/01 985 992 969 992 482,500
2021/05/31 991 991 970 978 526,500
2021/05/28 994 999 983 994 452,500
2021/05/27 986 990 975 975 533,400
2021/05/26 1,002 1,003 991 992 250,400
2021/05/25 1,020 1,021 1,001 1,004 409,300
2021/05/24 1,000 1,020 1,000 1,016 280,200
2021/05/21 994 1,006 993 999 445,400
2021/05/20 981 995 976 989 456,900
2021/05/19 970 980 966 980 362,700
2021/05/18 959 983 957 977 579,000
2021/05/17 974 982 950 951 533,000
2021/05/14 965 968 954 963 786,300
2021/05/13 1,000 1,005 966 967 1,179,900
2021/05/12 1,057 1,057 1,000 1,002 1,150,700
2021/05/11 1,107 1,109 1,062 1,066 1,433,800
2021/05/10 1,175 1,203 1,172 1,197 309,900
2021/05/07 1,167 1,178 1,150 1,173 352,700
2021/05/06 1,155 1,166 1,143 1,160 482,000
2021/04/30 1,151 1,169 1,151 1,155 291,400
2021/04/28 1,140 1,159 1,138 1,152 277,400
2021/04/27 1,155 1,156 1,138 1,144 231,100
2021/04/26 1,154 1,168 1,150 1,160 559,100
2021/04/23 1,114 1,148 1,111 1,139 527,600
2021/04/22 1,118 1,137 1,117 1,129 396,500
2021/04/21 1,124 1,124 1,104 1,110 449,000
2021/04/20 1,171 1,171 1,146 1,148 392,600
2021/04/19 1,196 1,207 1,187 1,191 454,400
2021/04/16 1,195 1,202 1,174 1,194 316,800
2021/04/15 1,186 1,207 1,182 1,189 440,400
2021/04/14 1,180 1,183 1,163 1,182 365,900
2021/04/13 1,160 1,170 1,156 1,167 210,100
2021/04/12 1,153 1,162 1,144 1,159 263,500
2021/04/09 1,150 1,159 1,141 1,144 312,100
2021/04/08 1,165 1,168 1,138 1,141 433,100
2021/04/07 1,149 1,188 1,143 1,188 508,100
2021/04/06 1,173 1,174 1,137 1,151 373,900
2021/04/05 1,155 1,167 1,145 1,167 327,400
2021/04/02 1,157 1,163 1,134 1,142 243,800
2021/04/01 1,165 1,171 1,147 1,148 374,600
2021/03/31 1,152 1,158 1,135 1,150 471,100
2021/03/30 1,155 1,157 1,135 1,150 550,300
2021/03/29 1,216 1,218 1,163 1,175 754,500
2021/03/26 1,201 1,217 1,194 1,202 388,100
2021/03/25 1,176 1,202 1,176 1,183 338,500
2021/03/24 1,181 1,199 1,161 1,165 464,900
2021/03/23 1,225 1,228 1,193 1,195 574,900
2021/03/22 1,234 1,241 1,213 1,223 393,400
2021/03/19 1,228 1,251 1,205 1,240 2,310,000
2021/03/18 1,218 1,228 1,208 1,224 647,900
2021/03/17 1,196 1,218 1,194 1,214 452,200
2021/03/16 1,213 1,217 1,188 1,203 719,300
2021/03/15 1,159 1,205 1,159 1,202 1,138,700
2021/03/12 1,131 1,138 1,112 1,136 649,300
2021/03/11 1,133 1,150 1,127 1,128 567,700
2021/03/10 1,121 1,134 1,114 1,128 628,700
2021/03/09 1,111 1,123 1,102 1,122 461,400
2021/03/08 1,088 1,109 1,084 1,108 515,100
2021/03/05 1,050 1,075 1,039 1,075 507,300
2021/03/04 1,055 1,056 1,035 1,047 747,000
2021/03/03 1,052 1,071 1,046 1,058 671,700
2021/03/02 1,056 1,065 1,044 1,054 501,400
2021/03/01 1,050 1,065 1,044 1,065 390,700
2021/02/26 1,053 1,065 1,036 1,043 539,300
2021/02/25 1,062 1,065 1,038 1,054 603,800
2021/02/24 1,059 1,061 1,041 1,041 489,600
2021/02/22 1,052 1,062 1,047 1,050 520,700
2021/02/19 1,035 1,038 1,010 1,030 712,400
2021/02/18 1,066 1,066 1,044 1,045 369,900
2021/02/17 1,066 1,084 1,064 1,065 322,000
2021/02/16 1,071 1,075 1,058 1,071 393,700
2021/02/15 1,107 1,108 1,071 1,077 430,900
2021/02/12 1,096 1,100 1,086 1,093 319,000
2021/02/10 1,101 1,106 1,092 1,094 364,200
2021/02/09 1,128 1,138 1,103 1,115 587,600
2021/02/08 1,100 1,123 1,098 1,116 702,000
2021/02/05 1,080 1,096 1,063 1,090 815,700
2021/02/04 1,116 1,138 1,115 1,134 580,500
2021/02/03 1,096 1,125 1,092 1,125 523,200
2021/02/02 1,090 1,103 1,081 1,086 358,600
2021/02/01 1,093 1,107 1,088 1,095 282,100
2021/01/29 1,090 1,107 1,079 1,093 826,700
2021/01/28 1,063 1,106 1,061 1,102 568,700
2021/01/27 1,079 1,083 1,058 1,079 510,700
2021/01/26 1,080 1,080 1,066 1,073 385,100
2021/01/25 1,069 1,089 1,069 1,080 446,300
2021/01/22 1,050 1,072 1,041 1,062 426,400
2021/01/21 1,074 1,080 1,057 1,062 387,100
2021/01/20 1,039 1,068 1,033 1,068 555,100
2021/01/19 1,046 1,055 1,031 1,033 471,100
2021/01/18 1,053 1,066 1,037 1,054 465,000
2021/01/15 1,044 1,089 1,039 1,064 1,257,600
2021/01/14 1,005 1,041 1,003 1,029 819,200
2021/01/13 1,010 1,023 1,002 1,015 563,800
2021/01/12 1,010 1,026 999 1,018 763,800
2021/01/08 991 1,012 975 1,012 1,832,400
2021/01/07 932 940 922 923 545,200
2021/01/06 915 928 914 923 277,900
2021/01/05 905 918 903 916 248,100
2021/01/04 920 920 902 912 275,000

このページの先頭へ