ストックスクリーナーアプリを入手
95.79
0.10%
0.22
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 |
|---|---|---|---|---|---|
| 2026-09-03 | $96.90 | $95.45 | $1.45 | 1,638,724.0 | -0.18% |
| 2026-09-02 | $96.72 | $94.41 | $2.31 | 3,563,806.0 | +0.33% |
| 2026-09-01 | $99.84 | $95.28 | $4.56 | 4,360,227.0 | -0.33% |
| 2026-08-31 | $97.48 | $94.51 | $2.97 | 5,216,156.0 | +1.32% |
| 2026-08-28 | $95.88 | $94.55 | $1.33 | 2,605,886.0 | +0.04% |
| 2026-08-27 | $95.41 | $92.90 | $2.51 | 2,555,606.0 | -0.19% |
| 2026-08-26 | $95.03 | $91.13 | $3.90 | 3,349,145.0 | +3.49% |
| 2026-08-25 | $92.94 | $91.66 | $1.28 | 2,982,463.0 | -1.42% |
| 2026-08-24 | $93.95 | $92.16 | $1.79 | 2,979,562.0 | -0.33% |
| 2026-08-21 | $95.34 | $92.91 | $2.43 | 3,107,947.0 | -1.34% |
| 2026-08-20 | $97.55 | $94.41 | $3.14 | 2,740,129.0 | -1.47% |
| 2026-08-19 | $97.90 | $95.33 | $2.57 | 3,224,559.0 | -1.09% |
| 2026-08-18 | $97.90 | $96.33 | $1.57 | 5,334,409.0 | +1.84% |
| 2026-08-17 | $95.48 | $94.32 | $1.16 | 3,815,342.0 | +0.35% |
| 2026-08-14 | $95.05 | $92.81 | $2.23 | 2,478,817.0 | +2.54% |
| 2026-08-13 | $93.45 | $91.66 | $1.79 | 3,476,130.0 | +0.18% |
| 2026-08-12 | $92.49 | $90.84 | $1.65 | 3,417,449.0 | +1.04% |
| 2026-08-11 | $91.86 | $89.92 | $1.94 | 3,342,750.0 | +1.31% |
| 2026-08-10 | $90.37 | $87.32 | $3.05 | 3,091,226.0 | +4.54% |
| 2026-08-07 | $88.22 | $86.20 | $2.02 | 2,740,855.0 | -1.72% |
| 2026-08-06 | $89.01 | $86.74 | $2.27 | 5,086,809.0 | +0.79% |
| 2026-08-05 | $87.96 | $85.28 | $2.68 | 3,974,078.0 | -0.47% |
| 2026-08-04 | $87.73 | $83.48 | $4.25 | 7,156,407.0 | -0.67% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $99.84 | $94.41 | $5.44 | 9,562,757.0 | -0.18% |
| 2026-08 | $97.90 | $83.48 | $14.42 | 77,201,318.0 | +5.75% |
| 2026-07 | $95.88 | $85.45 | $10.43 | 70,430,279.0 | +4.43% |
| 2026-06 | $92.14 | $83.08 | $9.06 | 80,217,314.0 | +3.57% |
| 2026-05 | $96.07 | $83.57 | $12.50 | 82,306,800.0 | -9.21% |
| 2026-04 | $92.53 | $81.25 | $11.28 | 92,979,076.0 | +2.29% |
| 2026-03 | $95.30 | $82.78 | $12.52 | 120,476,582.0 | +9.21% |
| 2026-02 | $89.00 | $75.29 | $13.71 | 97,105,412.0 | +4.52% |
| 2026-01 | $81.43 | $70.41 | $11.02 | 92,967,487.0 | +7.74% |
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% |
0.68%
1.60%
大文字化:
|
ボリューム (24 時間):