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) |
|---|---|---|---|---|---|---|
| 2022/10/14 | 1,115.0 | 1,115.0 | 1,097.0 | 1,098.0 | 1,098.0 | 1,900 |
| 2022/10/13 | 1,100.0 | 1,117.0 | 1,072.0 | 1,115.0 | 1,115.0 | 5,700 |
| 2022/10/12 | 1,098.0 | 1,117.0 | 1,098.0 | 1,100.0 | 1,100.0 | 400 |
| 2022/10/11 | 1,102.0 | 1,116.0 | 1,097.0 | 1,100.0 | 1,100.0 | 2,400 |
| 2022/10/06 | 1,100.0 | 1,120.0 | 1,096.0 | 1,102.0 | 1,102.0 | 1,000 |
| 2022/10/05 | 1,100.0 | 1,115.0 | 1,093.0 | 1,100.0 | 1,100.0 | 1,100 |
| 2022/10/04 | 1,110.0 | 1,110.0 | 1,094.0 | 1,099.0 | 1,099.0 | 2,300 |
| 2022/10/03 | 1,101.0 | 1,103.0 | 1,092.0 | 1,094.0 | 1,094.0 | 2,200 |
| 2022/09/30 | 1,105.0 | 1,106.0 | 1,102.0 | 1,106.0 | 1,106.0 | 3,300 |
| 2022/09/29 | 1,132.0 | 1,132.0 | 1,104.0 | 1,110.0 | 1,110.0 | 1,200 |
| 2022/09/28 | 1,102.0 | 1,105.0 | 1,102.0 | 1,102.0 | 1,102.0 | 3,200 |
| 2022/09/27 | 1,124.0 | 1,124.0 | 1,109.0 | 1,109.0 | 1,109.0 | 2,400 |
| 2022/09/26 | 1,149.0 | 1,149.0 | 1,108.0 | 1,121.0 | 1,121.0 | 2,100 |
| 2022/09/22 | 1,104.0 | 1,140.0 | 1,102.0 | 1,134.0 | 1,134.0 | 2,200 |
| 2022/09/21 | 1,121.0 | 1,126.0 | 1,102.0 | 1,106.0 | 1,106.0 | 5,600 |
| 2022/09/20 | 1,142.0 | 1,170.0 | 1,122.0 | 1,133.0 | 1,133.0 | 11,500 |
| 2022/09/16 | 1,179.0 | 1,180.0 | 1,129.0 | 1,160.0 | 1,160.0 | 54,000 |
| 2022/09/15 | 1,092.0 | 1,101.0 | 1,092.0 | 1,101.0 | 1,101.0 | 1,800 |
| 2022/09/14 | 1,100.0 | 1,102.0 | 1,091.0 | 1,095.0 | 1,095.0 | 7,100 |
| 2022/09/13 | 1,110.0 | 1,114.0 | 1,110.0 | 1,114.0 | 1,114.0 | 3,000 |
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。
