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 |
---|---|---|---|---|---|---|
2025-02-17 | 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