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
2026/03/27 2,580 2,692 2,572 2,679 691,200
2026/03/26 2,620 2,687 2,595 2,656 839,300
2026/03/25 2,620 2,667 2,605 2,620 472,200
2026/03/24 2,570 2,586 2,471 2,535 638,200
2026/03/23 2,521 2,567 2,445 2,470 949,600
2026/03/19 2,750 2,775 2,654 2,671 660,900
2026/03/18 2,807 2,834 2,784 2,800 549,300
2026/03/17 2,820 2,831 2,703 2,712 607,400
2026/03/16 2,770 2,832 2,741 2,782 612,500
2026/03/13 2,737 2,813 2,720 2,768 916,200
2026/03/12 2,845 2,857 2,755 2,774 667,500
2026/03/11 2,829 2,947 2,807 2,875 820,000
2026/03/10 2,857 2,892 2,731 2,783 1,522,800
2026/03/09 2,770 2,886 2,677 2,787 1,241,200
2026/03/06 3,055 3,115 2,965 3,040 1,037,800
2026/03/05 3,095 3,215 3,040 3,125 956,700
2026/03/04 3,055 3,165 2,845 2,974 1,520,600
2026/03/03 3,325 3,405 3,205 3,235 988,100
2026/03/02 3,125 3,370 3,115 3,315 1,035,700
2026/02/27 3,010 3,275 3,010 3,230 1,266,200
2026/02/26 3,140 3,140 3,020 3,030 595,900
2026/02/25 3,030 3,115 2,958 3,070 944,400
2026/02/24 3,070 3,125 2,975 3,015 979,800
2026/02/20 2,950 3,100 2,912 3,070 1,074,200
2026/02/19 3,000 3,075 2,963 2,963 1,084,300
2026/02/18 2,862 3,085 2,855 3,020 1,360,800
2026/02/17 2,758 2,797 2,690 2,737 600,500
2026/02/16 2,767 2,805 2,719 2,784 825,400
2026/02/13 2,724 2,744 2,634 2,717 1,054,100
2026/02/12 2,750 2,793 2,721 2,782 1,026,200
2026/02/10 2,691 2,777 2,685 2,760 1,454,400
2026/02/09 2,546 2,633 2,510 2,605 1,785,100
2026/02/06 2,295 2,452 2,228 2,452 1,813,400
2026/02/05 2,086 2,256 2,026 2,245 2,040,700
2026/02/04 2,096 2,131 2,078 2,086 468,900
2026/02/03 2,067 2,114 2,060 2,108 618,800
2026/02/02 2,068 2,090 2,017 2,017 465,400
2026/01/30 2,055 2,055 2,002 2,039 459,200
2026/01/29 1,990 2,056 1,958 2,045 620,900
2026/01/28 2,020 2,043 1,968 1,984 681,800
2026/01/27 2,037 2,055 2,004 2,055 560,500
2026/01/26 2,081 2,094 2,025 2,053 627,800
2026/01/23 2,128 2,158 2,117 2,131 533,400
2026/01/22 2,160 2,177 2,125 2,128 574,500
2026/01/21 2,122 2,190 2,120 2,146 390,300
2026/01/20 2,254 2,267 2,180 2,180 492,500
2026/01/19 2,219 2,275 2,200 2,250 625,700
2026/01/16 2,200 2,227 2,168 2,194 641,200
2026/01/15 2,190 2,230 2,182 2,197 584,400
2026/01/14 2,199 2,224 2,191 2,211 609,300
2026/01/13 2,178 2,216 2,150 2,179 864,500
2026/01/09 2,100 2,140 2,093 2,130 477,200
2026/01/08 2,073 2,146 2,073 2,076 770,300
2026/01/07 2,055 2,095 2,040 2,073 554,200
2026/01/06 2,065 2,070 2,045 2,058 419,600
2026/01/05 2,011 2,060 2,000 2,046 538,900

このページの先頭へ