ストックスクリーナーアプリを入手
73.68
0.20%
-0.14
Oneok Inc (OKE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-31 | $73.78 | $73.23 | $0.55 | 1,058,825.0 | -0.20% |
| 2025-12-30 | $74.12 | $73.69 | $0.432 | 2,160,753.0 | +0.22% |
| 2025-12-29 | $73.89 | $73.13 | $0.76 | 2,611,596.0 | +1.11% |
| 2025-12-26 | $73.35 | $72.36 | $0.99 | 1,577,752.0 | -0.53% |
| 2025-12-24 | $73.61 | $72.92 | $0.69 | 1,210,271.0 | -0.30% |
| 2025-12-23 | $73.50 | $72.67 | $0.835 | 2,349,609.0 | +0.88% |
| 2025-12-22 | $72.91 | $71.85 | $1.06 | 2,626,403.0 | +1.60% |
| 2025-12-19 | $72.77 | $71.63 | $1.14 | 8,333,360.0 | -0.03% |
| 2025-12-18 | $73.19 | $71.47 | $1.72 | 3,212,147.0 | -1.86% |
| 2025-12-17 | $73.22 | $70.70 | $2.52 | 4,988,624.0 | +2.70% |
| 2025-12-16 | $72.84 | $70.93 | $1.91 | 6,500,690.0 | -2.33% |
| 2025-12-15 | $74.00 | $72.37 | $1.63 | 4,195,360.0 | -1.03% |
| 2025-12-12 | $74.41 | $73.04 | $1.37 | 2,763,286.0 | -0.04% |
| 2025-12-11 | $74.63 | $73.44 | $1.19 | 2,982,248.0 | -0.22% |
| 2025-12-10 | $75.13 | $73.28 | $1.85 | 4,399,701.0 | -1.57% |
| 2025-12-09 | $75.95 | $74.79 | $1.16 | 3,450,260.0 | +0.04% |
| 2025-12-08 | $76.19 | $74.61 | $1.58 | 4,807,763.0 | -1.85% |
| 2025-12-05 | $76.85 | $75.91 | $0.94 | 3,271,962.0 | +0.22% |
| 2025-12-04 | $76.18 | $75.02 | $1.16 | 3,323,457.0 | +1.71% |
| 2025-12-03 | $75.17 | $73.38 | $1.80 | 4,648,115.0 | +2.45% |
| 2025-12-02 | $73.87 | $73.03 | $0.8433 | 4,872,140.0 | -0.79% |
Oneok Inc (OKE) 株の年ごとの株価履歴
この詳細な分析では、Oneok Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOKE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Oneok Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のOneok Inc (OKE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $76.85 | $70.70 | $6.15 | 79,105,095.0 | +1.37% |
| 2025-11 | $72.92 | $64.02 | $8.90 | 86,069,939.0 | +8.69% |
| 2025-10 | $73.61 | $65.89 | $7.72 | 87,517,731.0 | -8.18% |
| 2025-09 | $76.23 | $70.63 | $5.60 | 81,243,106.0 | -4.46% |
| 2025-08 | $80.31 | $72.18 | $8.13 | 75,430,498.0 | -6.98% |
| 2025-07 | $83.91 | $78.95 | $4.96 | 69,029,337.0 | +0.59% |
| 2025-06 | $85.15 | $79.09 | $6.06 | 85,933,346.0 | +0.98% |
| 2025-05 | $87.98 | $78.57 | $9.41 | 75,614,275.0 | -1.61% |
| 2025-04 | $100.6 | $75.47 | $25.09 | 96,230,668.0 | -17.19% |
| 2025-03 | $103.6 | $87.36 | $16.28 | 74,064,457.0 | -1.17% |
| 2025-02 | $100.4 | $92.36 | $8.08 | 72,497,327.0 | +3.31% |
| 2025-01 | $111.0 | $96.82 | $14.20 | 76,358,592.0 | -3.22% |
2024年のOneok Inc (OKE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $113.6 | $97.22 | $16.41 | 52,924,340.0 | -11.29% |
| 2024-11 | $118.1 | $92.83 | $25.24 | 67,742,451.0 | +17.26% |
| 2024-10 | $98.43 | $90.00 | $8.43 | 51,352,507.0 | +6.31% |
| 2024-09 | $96.05 | $88.74 | $7.31 | 56,586,383.0 | -1.33% |
| 2024-08 | $92.61 | $76.91 | $15.70 | 57,415,303.0 | +10.84% |
| 2024-07 | $86.20 | $80.95 | $5.25 | 44,942,434.0 | +2.18% |
| 2024-06 | $81.64 | $77.80 | $3.84 | 50,198,213.0 | +0.68% |
| 2024-05 | $83.31 | $76.23 | $7.08 | 48,863,726.0 | +2.38% |
| 2024-04 | $81.81 | $76.29 | $5.52 | 56,506,798.0 | -1.31% |
| 2024-03 | $80.53 | $74.81 | $5.72 | 59,097,499.0 | +6.72% |
| 2024-02 | $75.68 | $67.05 | $8.63 | 63,188,012.0 | +10.07% |
| 2024-01 | $72.52 | $68.20 | $4.31 | 66,645,585.0 | -2.81% |
2023年のOneok Inc (OKE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $71.44 | $65.49 | $5.95 | 90,793,861.0 | +1.99% |
| 2023-11 | $68.94 | $63.33 | $5.61 | 67,849,458.0 | +5.60% |
| 2023-10 | $70.56 | $60.58 | $9.98 | 92,057,054.0 | +2.79% |
| 2023-09 | $68.73 | $63.03 | $5.70 | 170,191,956.0 | -2.71% |
| 2023-08 | $66.93 | $63.05 | $3.88 | 51,515,456.0 | -2.74% |
| 2023-07 | $68.12 | $60.52 | $7.60 | 51,438,518.0 | +8.62% |
| 2023-06 | $62.46 | $56.21 | $6.25 | 66,205,879.0 | +8.93% |
| 2023-05 | $65.92 | $55.91 | $10.01 | 89,767,760.0 | -13.38% |
| 2023-04 | $67.48 | $64.09 | $3.39 | 36,285,194.0 | +2.94% |
| 2023-03 | $68.80 | $57.14 | $11.66 | 65,402,168.0 | -2.92% |
| 2023-02 | $70.68 | $65.22 | $5.46 | 44,552,598.0 | -4.42% |
| 2023-01 | $71.57 | $63.24 | $8.33 | 48,932,451.0 | +4.23% |
0.43%
0.48%
大文字化:
|
ボリューム (24 時間):