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
2022/12/30 713 718 711 711 205,200
2022/12/29 706 712 701 712 191,900
2022/12/28 707 712 704 712 259,800
2022/12/27 706 709 701 706 295,100
2022/12/26 701 705 698 704 251,300
2022/12/23 698 704 697 702 266,600
2022/12/22 705 708 702 706 316,300
2022/12/21 705 708 698 703 396,200
2022/12/20 710 715 699 705 596,300
2022/12/19 705 714 704 713 195,600
2022/12/16 709 711 703 710 490,200
2022/12/15 713 717 713 713 158,000
2022/12/14 716 718 714 716 232,900
2022/12/13 713 718 711 711 307,500
2022/12/12 705 708 700 708 332,900
2022/12/09 702 708 701 701 269,100
2022/12/08 703 703 695 698 526,100
2022/12/07 700 711 700 705 351,400
2022/12/06 706 709 702 704 639,300
2022/12/05 727 730 707 709 630,500
2022/12/02 735 737 727 732 313,900
2022/12/01 739 745 735 735 313,500
2022/11/30 734 736 728 728 375,000
2022/11/29 741 741 734 735 210,400
2022/11/28 758 760 744 744 319,500
2022/11/25 753 753 749 751 142,500
2022/11/24 752 754 747 747 200,900
2022/11/22 742 751 741 748 256,700
2022/11/21 743 744 737 742 193,700
2022/11/18 728 739 728 735 288,800
2022/11/17 729 732 725 727 388,900
2022/11/16 738 740 731 735 174,000
2022/11/15 731 738 730 735 147,600
2022/11/14 748 750 731 731 260,300
2022/11/11 746 757 741 751 532,800
2022/11/10 735 743 734 738 359,000
2022/11/09 735 747 733 746 355,400
2022/11/08 731 737 729 736 243,300
2022/11/07 730 732 725 729 199,600
2022/11/04 723 729 720 723 338,500
2022/11/02 726 734 726 732 252,800
2022/11/01 735 735 728 728 213,400
2022/10/31 728 737 728 737 267,600
2022/10/28 724 731 721 723 698,700
2022/10/27 731 731 726 727 207,800
2022/10/26 732 732 725 730 231,200
2022/10/25 731 731 723 726 190,700
2022/10/24 735 736 723 723 204,300
2022/10/21 730 731 726 727 186,300
2022/10/20 727 733 725 732 222,600
2022/10/19 737 739 729 729 385,900
2022/10/18 735 737 726 737 357,200
2022/10/17 727 730 720 721 345,300
2022/10/14 723 734 715 730 380,000
2022/10/13 710 714 705 714 238,200
2022/10/12 716 716 706 713 305,200
2022/10/11 719 726 712 715 445,900
2022/10/07 721 730 720 729 332,000
2022/10/06 734 741 729 730 642,800
2022/10/05 737 738 720 728 562,200
2022/10/04 725 730 719 728 742,900
2022/10/03 713 714 692 714 1,007,100
2022/09/30 704 735 703 718 3,708,100
2022/09/29 702 708 699 705 777,500
2022/09/28 696 699 683 695 852,100
2022/09/27 698 705 698 703 645,500
2022/09/26 710 711 693 696 1,017,000
2022/09/22 715 716 710 713 595,600
2022/09/21 721 724 715 722 655,900
2022/09/20 730 732 723 725 447,100
2022/09/16 730 731 722 726 665,700
2022/09/15 735 736 730 732 423,300
2022/09/14 738 740 733 733 601,400
2022/09/13 750 751 744 746 270,100
2022/09/12 750 751 744 747 308,600
2022/09/09 741 744 738 743 648,600
2022/09/08 752 754 741 741 504,800
2022/09/07 759 759 738 744 728,200
2022/09/06 745 764 741 757 1,196,900
2022/09/05 737 748 730 743 787,900
2022/09/02 745 747 739 742 495,300
2022/09/01 749 751 742 744 646,300
2022/08/31 751 759 751 753 230,800
2022/08/30 752 762 751 758 269,500
2022/08/29 751 755 747 749 545,300
2022/08/26 763 768 761 764 271,400
2022/08/25 767 767 760 760 243,600
2022/08/24 758 767 757 767 250,900
2022/08/23 761 763 754 757 355,100
2022/08/22 775 775 763 767 366,500
2022/08/19 773 782 770 779 412,300
2022/08/18 760 767 758 764 427,000
2022/08/17 758 763 754 760 511,600
2022/08/16 760 760 750 757 390,000
2022/08/15 759 760 749 758 595,300
2022/08/12 762 773 747 754 1,323,600
2022/08/10 794 798 785 798 594,400
2022/08/09 804 808 796 796 425,200
2022/08/08 797 805 796 800 550,300
2022/08/05 790 797 788 796 362,100
2022/08/04 780 789 776 789 386,100
2022/08/03 773 778 768 778 268,400
2022/08/02 773 776 762 768 265,800
2022/08/01 771 777 769 774 272,800
2022/07/29 762 770 758 766 287,200
2022/07/28 771 771 758 763 454,200
2022/07/27 764 765 757 764 237,800
2022/07/26 768 770 763 767 226,700
2022/07/25 767 775 760 764 228,000
2022/07/22 767 775 763 773 321,200
2022/07/21 764 770 759 767 489,600
2022/07/20 759 767 757 764 488,900
2022/07/19 743 747 736 747 337,200
2022/07/15 742 742 732 735 387,400
2022/07/14 745 745 735 743 274,700
2022/07/13 743 749 742 745 231,600
2022/07/12 749 749 737 739 422,800
2022/07/11 754 760 750 755 417,600
2022/07/08 739 751 736 743 534,900
2022/07/07 740 745 732 740 371,300
2022/07/06 728 731 722 731 475,400
2022/07/05 740 743 736 739 288,100
2022/07/04 733 739 728 738 433,900
2022/07/01 737 743 725 729 666,500
2022/06/30 765 765 738 741 542,200
2022/06/29 743 766 741 761 517,100
2022/06/28 746 755 742 750 664,000
2022/06/27 757 760 748 752 351,400
2022/06/24 747 748 737 748 522,900
2022/06/23 745 750 740 744 365,400
2022/06/22 750 752 737 745 306,400
2022/06/21 739 754 735 748 398,000
2022/06/20 750 753 728 733 718,800
2022/06/17 751 759 746 758 874,400
2022/06/16 790 797 777 778 567,900
2022/06/15 800 803 787 792 271,400
2022/06/14 792 798 786 794 315,900
2022/06/13 791 798 786 793 390,900
2022/06/10 798 817 795 801 472,900
2022/06/09 800 817 797 813 587,000
2022/06/08 795 809 793 804 783,200
2022/06/07 767 780 766 771 407,200
2022/06/06 761 767 759 762 256,700
2022/06/03 769 770 761 764 360,500
2022/06/02 760 764 753 764 285,600
2022/06/01 751 767 751 762 430,500
2022/05/31 754 761 750 750 318,100
2022/05/30 752 761 752 755 365,800
2022/05/27 750 751 741 748 439,600
2022/05/26 727 748 721 730 864,600
2022/05/25 760 760 718 718 1,648,600
2022/05/24 782 782 760 762 464,400
2022/05/23 771 782 770 781 286,600
2022/05/20 769 771 757 768 490,600
2022/05/19 765 779 758 777 431,300
2022/05/18 783 785 774 780 242,000
2022/05/17 785 791 778 781 232,900
2022/05/16 794 796 774 786 479,100
2022/05/13 780 800 779 782 510,600
2022/05/12 821 826 780 780 1,357,900
2022/05/11 864 868 856 866 286,800
2022/05/10 865 868 851 864 278,400
2022/05/09 859 870 859 862 346,400
2022/05/06 842 860 842 859 327,900
2022/05/02 842 851 839 847 182,100
2022/04/28 825 848 823 845 313,600
2022/04/27 817 825 815 825 185,900
2022/04/26 837 838 829 832 174,300
2022/04/25 824 830 822 825 167,500
2022/04/22 842 845 829 838 256,300
2022/04/21 852 858 847 852 157,700
2022/04/20 850 855 844 849 213,500
2022/04/19 832 842 832 840 195,200
2022/04/18 823 832 821 829 241,800
2022/04/15 825 829 819 822 145,100
2022/04/14 831 837 826 836 258,300
2022/04/13 812 832 812 828 304,900
2022/04/12 810 816 810 810 276,300
2022/04/11 821 833 821 824 183,400
2022/04/08 824 833 822 829 355,600
2022/04/07 842 844 820 821 396,800
2022/04/06 861 863 846 849 246,600
2022/04/05 870 873 863 863 207,500
2022/04/04 849 865 846 865 281,300
2022/04/01 843 856 836 852 342,500
2022/03/31 849 857 844 846 319,400
2022/03/30 858 858 840 856 335,600
2022/03/29 879 879 869 873 420,300
2022/03/28 886 888 876 880 273,700
2022/03/25 880 890 875 879 380,500
2022/03/24 870 872 862 872 427,500
2022/03/23 885 891 876 881 559,700
2022/03/22 868 873 863 873 404,100
2022/03/18 867 870 846 859 2,333,400
2022/03/17 867 873 858 870 558,300
2022/03/16 860 860 843 851 450,600
2022/03/15 840 854 834 853 439,500
2022/03/14 821 848 820 843 536,600
2022/03/11 801 815 800 812 447,700
2022/03/10 797 819 795 816 425,000
2022/03/09 790 800 778 782 414,300
2022/03/08 801 809 789 793 449,400
2022/03/07 827 829 803 809 519,400
2022/03/04 849 852 833 837 305,500
2022/03/03 854 866 851 852 330,800
2022/03/02 845 854 841 845 369,100
2022/03/01 850 864 847 852 326,100
2022/02/28 846 854 832 844 398,800
2022/02/25 834 849 831 847 421,200
2022/02/24 849 849 814 827 736,500
2022/02/22 874 875 844 846 547,800
2022/02/21 910 910 884 887 230,600
2022/02/18 908 917 896 913 319,200
2022/02/17 915 920 901 917 592,500
2022/02/16 910 915 904 913 286,900
2022/02/15 898 904 891 898 287,900
2022/02/14 888 895 882 889 259,300
2022/02/10 892 900 889 898 255,700
2022/02/09 893 909 891 891 371,500
2022/02/08 883 895 866 892 619,600
2022/02/07 900 908 893 895 227,600
2022/02/04 901 909 892 905 286,100
2022/02/03 890 906 890 906 182,900
2022/02/02 881 895 880 893 223,500
2022/02/01 875 895 874 881 299,500
2022/01/31 878 882 869 874 344,600
2022/01/28 869 888 867 887 335,900
2022/01/27 880 887 852 854 423,100
2022/01/26 893 901 881 883 223,000
2022/01/25 903 904 885 889 329,500
2022/01/24 885 914 885 914 302,300
2022/01/21 898 902 886 897 375,500
2022/01/20 906 917 900 903 335,500
2022/01/19 899 912 897 902 365,600
2022/01/18 920 923 907 909 122,300
2022/01/17 906 917 904 916 144,100
2022/01/14 916 919 902 905 247,900
2022/01/13 923 925 911 917 188,700
2022/01/12 923 929 921 921 248,000
2022/01/11 902 913 900 913 226,300
2022/01/07 900 910 893 896 367,400
2022/01/06 919 924 908 908 243,700
2022/01/05 919 925 913 921 178,400
2022/01/04 915 917 908 914 203,800

このページの先頭へ