ストックスクリーナーアプリを入手
87.83
2.45%
2.10
アフターアワーズ：
88.08
0.25
+0.28%
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 |
|---|---|---|---|---|---|
| 2026-07-02 | $88.03 | $86.03 | $2.00 | 3,055,335.0 | +2.45% |
| 2026-07-01 | $87.11 | $85.45 | $1.66 | 3,176,999.0 | -1.39% |
| 2026-06-30 | $89.62 | $86.90 | $2.72 | 6,631,010.0 | -2.02% |
| 2026-06-29 | $90.04 | $88.32 | $1.72 | 3,620,115.0 | -0.55% |
| 2026-06-26 | $90.49 | $89.01 | $1.48 | 5,980,548.0 | -0.34% |
| 2026-06-25 | $89.94 | $86.82 | $3.12 | 2,931,941.0 | +2.53% |
| 2026-06-24 | $87.66 | $86.11 | $1.55 | 3,305,440.0 | -0.85% |
| 2026-06-23 | $88.19 | $85.65 | $2.54 | 3,536,905.0 | +2.05% |
| 2026-06-22 | $86.41 | $84.15 | $2.26 | 4,765,019.0 | +1.48% |
| 2026-06-18 | $85.29 | $83.08 | $2.21 | 8,997,050.0 | -0.64% |
| 2026-06-17 | $86.54 | $85.18 | $1.36 | 3,224,849.0 | -0.85% |
| 2026-06-16 | $87.39 | $85.48 | $1.91 | 3,712,058.0 | -1.30% |
| 2026-06-15 | $88.98 | $86.14 | $2.84 | 3,942,892.0 | -3.47% |
| 2026-06-12 | $91.58 | $88.49 | $3.09 | 3,022,697.0 | +1.56% |
| 2026-06-11 | $92.14 | $89.15 | $2.99 | 3,655,664.0 | -1.51% |
| 2026-06-10 | $91.54 | $88.36 | $3.18 | 2,951,850.0 | +3.17% |
| 2026-06-09 | $88.38 | $86.57 | $1.81 | 2,580,201.0 | -0.41% |
| 2026-06-08 | $89.48 | $87.85 | $1.63 | 2,204,461.0 | -0.11% |
| 2026-06-05 | $89.65 | $88.04 | $1.61 | 2,630,714.0 | -0.79% |
| 2026-06-04 | $89.52 | $86.53 | $2.99 | 3,477,631.0 | +2.54% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $88.03 | $85.45 | $2.58 | 9,287,669.0 | +1.02% |
| 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% |
0.42%
大文字化:
|
ボリューム (24 時間):