6703 OKI の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 908 | 913 | 854 | 869 | 865,400 | 869 |
| 2025-04-03 | 924 | 943 | 915 | 938 | 474,200 | 938 |
| 2025-04-02 | 971 | 976 | 958 | 969 | 282,100 | 969 |
| 2025-04-01 | 996 | 996 | 970 | 970 | 334,100 | 970 |
| 2025-03-31 | 991 | 1,002 | 977 | 984 | 482,700 | 984 |
| 2025-03-28 | 1,036 | 1,040 | 1,013 | 1,016 | 489,200 | 1,016 |
| 2025-03-27 | 1,058 | 1,066 | 1,046 | 1,066 | 422,000 | 1,066 |
| 2025-03-26 | 1,061 | 1,065 | 1,050 | 1,058 | 498,300 | 1,058 |
| 2025-03-25 | 1,049 | 1,062 | 1,041 | 1,056 | 502,200 | 1,056 |
| 2025-03-24 | 1,033 | 1,053 | 1,032 | 1,047 | 334,700 | 1,047 |
| 2025-03-21 | 1,046 | 1,058 | 1,040 | 1,040 | 519,600 | 1,040 |
| 2025-03-19 | 1,042 | 1,067 | 1,037 | 1,051 | 499,200 | 1,051 |
| 2025-03-18 | 1,055 | 1,058 | 1,033 | 1,041 | 882,800 | 1,041 |
| 2025-03-17 | 1,002 | 1,041 | 1,002 | 1,032 | 976,100 | 1,032 |
| 2025-03-14 | 967 | 982 | 967 | 978 | 420,200 | 978 |
| 2025-03-13 | 962 | 973 | 951 | 967 | 607,900 | 967 |
| 2025-03-12 | 952 | 965 | 948 | 955 | 459,500 | 955 |
| 2025-03-11 | 950 | 961 | 931 | 961 | 434,700 | 961 |
| 2025-03-10 | 978 | 984 | 960 | 960 | 352,600 | 960 |
| 2025-03-07 | 960 | 976 | 955 | 966 | 745,200 | 966 |
| 2025-03-06 | 946 | 1,003 | 946 | 970 | 1,191,900 | 970 |
| 2025-03-05 | 925 | 939 | 925 | 934 | 256,800 | 934 |
| 2025-03-04 | 929 | 930 | 917 | 922 | 273,000 | 922 |
| 2025-03-03 | 930 | 938 | 926 | 933 | 257,500 | 933 |
| 2025-02-28 | 927 | 938 | 915 | 921 | 445,200 | 921 |
| 2025-02-27 | 929 | 936 | 923 | 936 | 303,000 | 936 |
| 2025-02-26 | 924 | 929 | 916 | 926 | 283,500 | 926 |
| 2025-02-25 | 917 | 929 | 916 | 924 | 360,900 | 924 |
| 2025-02-21 | 927 | 931 | 916 | 916 | 377,800 | 916 |
| 2025-02-20 | 946 | 949 | 925 | 925 | 435,400 | 925 |
| 2025-02-19 | 958 | 961 | 946 | 946 | 425,200 | 946 |
| 2025-02-18 | 963 | 969 | 952 | 967 | 397,200 | 967 |
| 2025-02-17 | 987 | 994 | 962 | 962 | 337,400 | 962 |
| 2025-02-14 | 999 | 1,004 | 978 | 980 | 717,600 | 980 |
| 2025-02-13 | 934 | 1,010 | 925 | 1,010 | 2,226,800 | 1,010 |
| 2025-02-12 | 927 | 932 | 911 | 919 | 482,700 | 919 |
| 2025-02-10 | 940 | 941 | 927 | 927 | 474,800 | 927 |
| 2025-02-07 | 950 | 974 | 943 | 955 | 561,100 | 955 |
| 2025-02-06 | 959 | 976 | 928 | 942 | 815,600 | 942 |
| 2025-02-05 | 955 | 958 | 948 | 957 | 279,200 | 957 |
| 2025-02-04 | 955 | 960 | 946 | 951 | 358,400 | 951 |
| 2025-02-03 | 965 | 965 | 937 | 938 | 484,900 | 938 |
| 2025-01-31 | 970 | 975 | 961 | 975 | 272,600 | 975 |
| 2025-01-30 | 966 | 971 | 959 | 971 | 277,200 | 971 |
| 2025-01-29 | 977 | 982 | 971 | 971 | 246,800 | 971 |
| 2025-01-28 | 984 | 986 | 969 | 975 | 293,300 | 975 |
| 2025-01-27 | 990 | 993 | 986 | 988 | 156,400 | 988 |
| 2025-01-24 | 985 | 997 | 979 | 979 | 341,100 | 979 |
| 2025-01-23 | 982 | 987 | 977 | 985 | 272,600 | 985 |
| 2025-01-22 | 975 | 986 | 973 | 979 | 260,500 | 979 |
| 2025-01-21 | 980 | 981 | 967 | 976 | 182,600 | 976 |
| 2025-01-20 | 966 | 982 | 964 | 976 | 274,000 | 976 |
| 2025-01-17 | 958 | 970 | 950 | 966 | 296,100 | 966 |
| 2025-01-16 | 954 | 968 | 950 | 961 | 362,000 | 961 |
| 2025-01-15 | 953 | 956 | 943 | 947 | 313,100 | 947 |
| 2025-01-14 | 970 | 970 | 946 | 955 | 381,300 | 955 |
| 2025-01-10 | 972 | 983 | 965 | 966 | 304,600 | 966 |
| 2025-01-09 | 1,003 | 1,008 | 982 | 983 | 357,800 | 983 |
| 2025-01-08 | 1,030 | 1,034 | 1,013 | 1,016 | 320,600 | 1,016 |
| 2025-01-07 | 1,050 | 1,050 | 1,033 | 1,037 | 324,700 | 1,037 |
| 2025-01-06 | 1,060 | 1,065 | 1,035 | 1,037 | 442,200 | 1,037 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株