6703 OKI の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-211,0401,0461,0201,020223,3001,020
2024-05-201,0311,0521,0311,039249,6001,039
2024-05-171,0361,0461,0331,040207,8001,040
2024-05-161,0631,0661,0431,046381,3001,046
2024-05-151,0641,0711,0451,058402,8001,058
2024-05-141,0541,0661,0481,055628,3001,055
2024-05-131,0221,0511,0191,047881,8001,047
2024-05-101,0771,1081,0141,0172,340,2001,017
2024-05-091,1831,1871,1601,167713,8001,167
2024-05-081,2041,2161,1761,1941,613,6001,194
2024-05-071,1461,1501,1391,146349,1001,146
2024-05-021,1201,1341,1141,132319,1001,132
2024-05-011,1231,1321,1121,123221,6001,123
2024-04-301,1401,1451,1241,131457,3001,131
2024-04-261,1151,1301,1031,125379,5001,125
2024-04-251,1281,1351,1071,107306,8001,107
2024-04-241,1241,1381,1191,135346,9001,135
2024-04-231,1161,1171,1011,110285,7001,110
2024-04-221,0871,1051,0771,105441,7001,105
2024-04-191,1051,1111,0651,085517,6001,085
2024-04-181,1071,1281,1051,116357,2001,116
2024-04-171,1161,1251,0961,112392,5001,112
2024-04-161,1431,1441,1051,109460,2001,109
2024-04-151,1601,1651,1501,158288,8001,158
2024-04-121,1911,1921,1731,180317,7001,180
2024-04-111,1571,1881,1531,185416,8001,185
2024-04-101,1731,1931,1681,178510,2001,178
2024-04-091,1471,1731,1411,172446,1001,172
2024-04-081,1291,1441,1241,143383,2001,143
2024-04-051,1071,1241,1001,121358,3001,121
2024-04-041,1511,1521,1211,127456,9001,127
2024-04-031,1191,1501,1141,135526,8001,135
2024-04-021,1121,1241,1011,121414,0001,121
2024-04-011,1561,1581,1071,117422,9001,117
2024-03-291,1441,1591,1371,154351,5001,154
2024-03-281,1421,1591,1421,152403,8001,152
2024-03-271,1721,1871,1601,167657,5001,167
2024-03-261,1601,1681,1551,164241,4001,164
2024-03-251,1901,2051,1661,166555,5001,166
2024-03-221,1961,1981,1811,192393,2001,192
2024-03-211,1561,1971,1501,1841,059,2001,184
2024-03-191,1251,1361,1161,136354,6001,136
2024-03-181,1211,1361,1201,126394,9001,126
2024-03-151,0951,1281,0951,115460,4001,115
2024-03-141,1071,1151,0921,112366,0001,112
2024-03-131,1261,1361,0991,107522,9001,107
2024-03-121,0741,1131,0661,113678,6001,113
2024-03-111,1131,1251,0701,078667,2001,078
2024-03-081,0841,1461,0821,136860,1001,136
2024-03-071,1251,1261,0951,096474,6001,096
2024-03-061,0751,1171,0731,112785,0001,112
2024-03-051,0601,0861,0481,084549,5001,084
2024-03-041,0761,0831,0621,062446,5001,062
2024-03-011,0691,0801,0631,077382,8001,077
2024-02-291,0801,0821,0631,071492,2001,071
2024-02-281,0781,0981,0731,087535,6001,087
2024-02-271,0611,0781,0611,067367,2001,067
2024-02-261,0661,0821,0601,060475,8001,060
2024-02-221,0801,0871,0591,063437,8001,063
2024-02-211,0771,0811,0561,065681,4001,065
2024-02-201,1151,1171,0911,091363,4001,091
2024-02-191,0801,1151,0731,112780,7001,112
2024-02-161,0621,0841,0541,077624,5001,077
2024-02-151,0791,0791,0521,056412,4001,056
2024-02-141,0751,0811,0631,077447,7001,077
2024-02-131,0621,0841,0511,083697,4001,083
2024-02-091,0611,0631,0391,058656,6001,058
2024-02-081,0661,0821,0351,0701,372,2001,070
2024-02-071,0641,0841,0631,076879,4001,076
2024-02-061,0441,0691,0411,066592,3001,066
2024-02-051,0461,0521,0391,044388,5001,044
2024-02-021,0371,0481,0291,039347,2001,039
2024-02-011,0361,0481,0321,043376,5001,043
2024-01-311,0281,0431,0271,043294,6001,043
2024-01-301,0341,0371,0271,034390,7001,034
2024-01-291,0241,0321,0211,031300,0001,031
2024-01-261,0241,0311,0161,018403,1001,018
2024-01-251,0201,0321,0181,029462,1001,029
2024-01-241,0391,0471,0221,024594,3001,024
2024-01-231,0471,0491,0301,037565,1001,037
2024-01-221,0461,0491,0341,046518,8001,046
2024-01-191,0451,0451,0261,033616,9001,033
2024-01-181,0521,0611,0321,035585,9001,035
2024-01-171,0401,0651,0351,0511,168,9001,051
2024-01-161,0211,0441,0181,0361,390,4001,036
2024-01-159851,000984999438,400999
2024-01-12983996981985740,300985
2024-01-11973982964968444,100968
2024-01-10958966957961388,100961
2024-01-09955962946953391,800953
2024-01-05942948935943443,300943
2024-01-04909943902931551,600931

分割・併合履歴 : [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株