2,357円
オーケーエムの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/02/15 | 1,153.0 | 1,153.0 | 1,100.0 | 1,104.0 | 1,104.0 | 13,200 |
| 2022/02/14 | 1,160.0 | 1,163.0 | 1,152.0 | 1,153.0 | 1,153.0 | 1,600 |
| 2022/02/10 | 1,148.0 | 1,169.0 | 1,142.0 | 1,160.0 | 1,160.0 | 8,600 |
| 2022/02/09 | 1,142.0 | 1,174.0 | 1,142.0 | 1,160.0 | 1,160.0 | 2,900 |
| 2022/02/08 | 1,164.0 | 1,164.0 | 1,140.0 | 1,140.0 | 1,140.0 | 2,700 |
| 2022/02/07 | 1,168.0 | 1,176.0 | 1,150.0 | 1,155.0 | 1,155.0 | 2,700 |
| 2022/02/04 | 1,165.0 | 1,195.0 | 1,131.0 | 1,175.0 | 1,175.0 | 7,000 |
| 2022/02/03 | 1,150.0 | 1,185.0 | 1,117.0 | 1,161.0 | 1,161.0 | 13,600 |
| 2022/02/02 | 1,155.0 | 1,174.0 | 1,121.0 | 1,150.0 | 1,150.0 | 13,100 |
| 2022/02/01 | 1,120.0 | 1,155.0 | 1,107.0 | 1,139.0 | 1,139.0 | 8,900 |
| 2022/01/31 | 1,112.0 | 1,134.0 | 1,109.0 | 1,119.0 | 1,119.0 | 2,300 |
| 2022/01/28 | 1,144.0 | 1,148.0 | 1,106.0 | 1,108.0 | 1,108.0 | 3,300 |
| 2022/01/27 | 1,135.0 | 1,137.0 | 1,105.0 | 1,114.0 | 1,114.0 | 4,600 |
| 2022/01/26 | 1,108.0 | 1,148.0 | 1,105.0 | 1,105.0 | 1,105.0 | 10,100 |
| 2022/01/25 | 1,150.0 | 1,157.0 | 1,113.0 | 1,138.0 | 1,138.0 | 9,100 |
| 2022/01/24 | 1,120.0 | 1,126.0 | 1,116.0 | 1,126.0 | 1,126.0 | 1,100 |
| 2022/01/21 | 1,136.0 | 1,136.0 | 1,128.0 | 1,128.0 | 1,128.0 | 400 |
| 2022/01/20 | 1,130.0 | 1,142.0 | 1,118.0 | 1,134.0 | 1,134.0 | 1,600 |
| 2022/01/19 | 1,147.0 | 1,152.0 | 1,121.0 | 1,131.0 | 1,131.0 | 1,900 |
| 2022/01/18 | 1,131.0 | 1,133.0 | 1,127.0 | 1,131.0 | 1,131.0 | 1,400 |
おすすめ条件でスクリーニングされた銘柄を見る
オーケーエムの取引履歴を振り返りませんか？
オーケーエムの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
