ストックスクリーナーアプリを入手
94.03
1.52%
1.41
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $94.42 | $92.41 | $2.02 | 3,099,235.0 | +1.52% |
| 2026-05-21 | $93.78 | $91.65 | $2.13 | 2,842,510.0 | +0.51% |
| 2026-05-20 | $96.07 | $91.92 | $4.15 | 4,766,403.0 | -3.24% |
| 2026-05-19 | $95.65 | $93.41 | $2.24 | 4,539,318.0 | +1.58% |
| 2026-05-18 | $93.83 | $91.25 | $2.58 | 2,526,995.0 | +1.56% |
| 2026-05-15 | $92.66 | $91.13 | $1.53 | 3,151,631.0 | +1.42% |
| 2026-05-14 | $91.12 | $88.72 | $2.40 | 3,989,622.0 | +2.52% |
| 2026-05-13 | $88.94 | $87.26 | $1.68 | 2,944,638.0 | +0.41% |
| 2026-05-12 | $88.93 | $87.89 | $1.04 | 3,591,138.0 | +0.73% |
| 2026-05-11 | $87.92 | $85.33 | $2.59 | 5,710,503.0 | +3.09% |
| 2026-05-08 | $86.20 | $84.49 | $1.71 | 4,058,912.0 | -0.83% |
| 2026-05-07 | $86.08 | $83.66 | $2.42 | 5,859,433.0 | +0.32% |
| 2026-05-06 | $87.74 | $84.78 | $2.96 | 5,450,530.0 | -4.91% |
| 2026-05-05 | $90.94 | $89.44 | $1.50 | 3,239,853.0 | -0.67% |
| 2026-05-04 | $91.16 | $88.50 | $2.66 | 2,949,190.0 | +0.30% |
| 2026-05-01 | $92.43 | $89.88 | $2.55 | 3,551,386.0 | -2.27% |
| 2026-04-30 | $92.53 | $88.54 | $3.99 | 5,873,027.0 | +3.52% |
| 2026-04-29 | $91.27 | $88.33 | $2.94 | 6,304,808.0 | -0.52% |
| 2026-04-28 | $90.36 | $88.17 | $2.19 | 4,874,449.0 | +2.32% |
| 2026-04-27 | $88.52 | $87.01 | $1.51 | 5,467,509.0 | +0.29% |
| 2026-04-24 | $87.80 | $86.50 | $1.30 | 3,192,287.0 | +0.33% |
| 2026-04-23 | $87.33 | $85.83 | $1.50 | 2,839,235.0 | +1.34% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $96.07 | $83.66 | $12.41 | 65,370,532.0 | +1.70% |
| 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% |
2.41%
大文字化:
|
ボリューム (24 時間):