オークネット(3964)の株価時系列情報
オークネット(3964)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,663 | 1,699 | 1,663 | 1,693 | 27,600 |
| 2025/07/30 | 1,660 | 1,681 | 1,660 | 1,668 | 18,700 |
| 2025/07/29 | 1,644 | 1,664 | 1,641 | 1,660 | 15,500 |
| 2025/07/28 | 1,657 | 1,679 | 1,640 | 1,656 | 28,000 |
| 2025/07/25 | 1,699 | 1,700 | 1,657 | 1,657 | 34,900 |
| 2025/07/24 | 1,658 | 1,680 | 1,658 | 1,669 | 29,200 |
| 2025/07/23 | 1,659 | 1,660 | 1,629 | 1,658 | 27,100 |
| 2025/07/22 | 1,636 | 1,654 | 1,636 | 1,650 | 13,400 |
| 2025/07/18 | 1,650 | 1,666 | 1,628 | 1,648 | 23,700 |
| 2025/07/17 | 1,610 | 1,647 | 1,610 | 1,641 | 18,100 |
| 2025/07/16 | 1,614 | 1,631 | 1,607 | 1,622 | 23,200 |
| 2025/07/15 | 1,618 | 1,634 | 1,614 | 1,614 | 10,000 |
| 2025/07/14 | 1,626 | 1,636 | 1,607 | 1,621 | 16,500 |
| 2025/07/11 | 1,620 | 1,640 | 1,613 | 1,626 | 25,900 |
| 2025/07/10 | 1,615 | 1,622 | 1,594 | 1,613 | 42,200 |
| 2025/07/09 | 1,612 | 1,635 | 1,606 | 1,615 | 39,300 |
| 2025/07/08 | 1,595 | 1,617 | 1,580 | 1,602 | 29,500 |
| 2025/07/07 | 1,599 | 1,614 | 1,598 | 1,598 | 11,800 |
| 2025/07/04 | 1,609 | 1,635 | 1,606 | 1,613 | 30,700 |
| 2025/07/03 | 1,621 | 1,634 | 1,594 | 1,607 | 46,000 |
| 2025/07/02 | 1,610 | 1,636 | 1,610 | 1,617 | 23,000 |
| 2025/07/01 | 1,616 | 1,639 | 1,612 | 1,625 | 27,300 |
| 2025/06/30 | 1,617 | 1,640 | 1,614 | 1,614 | 36,200 |
| 2025/06/27 | 1,601 | 1,620 | 1,593 | 1,611 | 36,000 |
| 2025/06/26 | 1,617 | 1,634 | 1,616 | 1,625 | 39,300 |
| 2025/06/25 | 1,601 | 1,625 | 1,563 | 1,617 | 65,700 |
| 2025/06/24 | 1,617 | 1,617 | 1,594 | 1,612 | 24,900 |
| 2025/06/23 | 1,609 | 1,627 | 1,599 | 1,605 | 26,400 |
| 2025/06/20 | 1,593 | 1,619 | 1,578 | 1,607 | 94,600 |
| 2025/06/19 | 1,595 | 1,603 | 1,575 | 1,595 | 26,000 |
| 2025/06/18 | 1,570 | 1,618 | 1,569 | 1,595 | 58,800 |
| 2025/06/17 | 1,588 | 1,597 | 1,559 | 1,570 | 36,600 |
| 2025/06/16 | 1,548 | 1,588 | 1,548 | 1,588 | 50,600 |
| 2025/06/13 | 1,544 | 1,553 | 1,506 | 1,541 | 57,700 |
| 2025/06/12 | 1,530 | 1,540 | 1,516 | 1,531 | 24,800 |
| 2025/06/11 | 1,518 | 1,542 | 1,508 | 1,533 | 25,500 |
| 2025/06/10 | 1,502 | 1,541 | 1,502 | 1,520 | 40,100 |
| 2025/06/09 | 1,537 | 1,550 | 1,474 | 1,500 | 45,700 |
| 2025/06/06 | 1,519 | 1,543 | 1,519 | 1,534 | 23,600 |
| 2025/06/05 | 1,526 | 1,557 | 1,523 | 1,528 | 27,100 |
| 2025/06/04 | 1,527 | 1,565 | 1,508 | 1,545 | 40,000 |
| 2025/06/03 | 1,510 | 1,534 | 1,489 | 1,509 | 44,700 |
| 2025/06/02 | 1,529 | 1,532 | 1,505 | 1,513 | 49,500 |
| 2025/05/30 | 1,424 | 1,557 | 1,423 | 1,544 | 56,400 |
| 2025/05/29 | 1,450 | 1,458 | 1,440 | 1,450 | 25,300 |
| 2025/05/28 | 1,458 | 1,470 | 1,444 | 1,451 | 36,900 |
| 2025/05/27 | 1,447 | 1,461 | 1,440 | 1,451 | 29,000 |
| 2025/05/26 | 1,439 | 1,450 | 1,439 | 1,450 | 19,700 |
| 2025/05/23 | 1,462 | 1,466 | 1,429 | 1,446 | 33,700 |
| 2025/05/22 | 1,460 | 1,475 | 1,452 | 1,457 | 24,400 |
| 2025/05/21 | 1,463 | 1,492 | 1,460 | 1,476 | 24,100 |
| 2025/05/20 | 1,503 | 1,505 | 1,473 | 1,476 | 28,600 |
| 2025/05/19 | 1,446 | 1,503 | 1,446 | 1,503 | 65,900 |
| 2025/05/16 | 1,434 | 1,460 | 1,411 | 1,446 | 91,900 |
| 2025/05/15 | 1,452 | 1,471 | 1,422 | 1,434 | 163,400 |
| 2025/05/14 | 1,392 | 1,483 | 1,380 | 1,456 | 311,100 |
| 2025/05/13 | 1,296 | 1,296 | 1,269 | 1,272 | 14,300 |
| 2025/05/12 | 1,260 | 1,289 | 1,253 | 1,289 | 14,900 |
| 2025/05/09 | 1,259 | 1,288 | 1,210 | 1,255 | 94,600 |
| 2025/05/08 | 1,234 | 1,302 | 1,229 | 1,259 | 57,000 |
| 2025/05/07 | 1,228 | 1,293 | 1,178 | 1,244 | 66,900 |
| 2025/05/02 | 1,235 | 1,242 | 1,213 | 1,226 | 10,100 |
| 2025/05/01 | 1,230 | 1,242 | 1,216 | 1,235 | 16,200 |
| 2025/04/30 | 1,235 | 1,250 | 1,220 | 1,236 | 14,500 |
| 2025/04/28 | 1,249 | 1,252 | 1,216 | 1,235 | 16,800 |
| 2025/04/25 | 1,269 | 1,280 | 1,230 | 1,240 | 36,900 |
| 2025/04/24 | 1,241 | 1,246 | 1,224 | 1,229 | 10,200 |
| 2025/04/23 | 1,237 | 1,246 | 1,224 | 1,237 | 16,800 |
| 2025/04/22 | 1,219 | 1,233 | 1,204 | 1,226 | 17,900 |
| 2025/04/21 | 1,212 | 1,222 | 1,203 | 1,220 | 16,500 |
| 2025/04/18 | 1,197 | 1,213 | 1,180 | 1,213 | 22,300 |
| 2025/04/17 | 1,175 | 1,195 | 1,166 | 1,179 | 10,100 |
| 2025/04/16 | 1,175 | 1,181 | 1,159 | 1,159 | 15,700 |
| 2025/04/15 | 1,198 | 1,199 | 1,169 | 1,169 | 10,100 |
| 2025/04/14 | 1,198 | 1,198 | 1,173 | 1,185 | 11,100 |
| 2025/04/11 | 1,155 | 1,173 | 1,121 | 1,168 | 16,500 |
| 2025/04/10 | 1,154 | 1,188 | 1,150 | 1,181 | 18,900 |
| 2025/04/09 | 1,112 | 1,137 | 1,096 | 1,106 | 20,300 |
| 2025/04/08 | 1,101 | 1,149 | 1,101 | 1,139 | 28,300 |
| 2025/04/07 | 1,058 | 1,080 | 1,041 | 1,042 | 54,700 |
| 2025/04/04 | 1,170 | 1,171 | 1,084 | 1,118 | 32,500 |
| 2025/04/03 | 1,181 | 1,202 | 1,180 | 1,199 | 18,800 |
| 2025/04/02 | 1,213 | 1,215 | 1,191 | 1,199 | 14,700 |
| 2025/04/01 | 1,221 | 1,240 | 1,213 | 1,213 | 19,700 |
| 2025/03/31 | 1,244 | 1,249 | 1,212 | 1,221 | 27,200 |
| 2025/03/28 | 1,250 | 1,285 | 1,220 | 1,263 | 45,700 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 2,446 | 2,574 | 2,438 | 2,574 | 20,700 |
| 2025/03/26 | 2,405 | 2,451 | 2,394 | 2,450 | 15,000 |
| 2025/03/25 | 2,456 | 2,487 | 2,404 | 2,410 | 11,000 |
| 2025/03/24 | 2,478 | 2,478 | 2,445 | 2,457 | 8,600 |
| 2025/03/21 | 2,478 | 2,511 | 2,461 | 2,473 | 16,900 |
| 2025/03/19 | 2,431 | 2,476 | 2,431 | 2,476 | 6,100 |
| 2025/03/18 | 2,418 | 2,499 | 2,418 | 2,442 | 11,600 |
| 2025/03/17 | 2,457 | 2,457 | 2,400 | 2,418 | 14,500 |
| 2025/03/14 | 2,415 | 2,455 | 2,415 | 2,439 | 10,500 |
| 2025/03/13 | 2,441 | 2,463 | 2,417 | 2,417 | 3,600 |
| 2025/03/12 | 2,436 | 2,470 | 2,410 | 2,441 | 6,300 |
| 2025/03/11 | 2,425 | 2,425 | 2,378 | 2,418 | 8,200 |
| 2025/03/10 | 2,445 | 2,462 | 2,416 | 2,440 | 6,200 |
| 2025/03/07 | 2,480 | 2,484 | 2,436 | 2,445 | 9,600 |
| 2025/03/06 | 2,472 | 2,480 | 2,442 | 2,474 | 6,800 |
| 2025/03/05 | 2,430 | 2,466 | 2,410 | 2,440 | 11,600 |
| 2025/03/04 | 2,475 | 2,487 | 2,416 | 2,430 | 9,400 |
| 2025/03/03 | 2,491 | 2,498 | 2,430 | 2,453 | 10,800 |
| 2025/02/28 | 2,447 | 2,482 | 2,385 | 2,441 | 14,700 |
| 2025/02/27 | 2,361 | 2,428 | 2,361 | 2,428 | 7,000 |
| 2025/02/26 | 2,374 | 2,400 | 2,330 | 2,379 | 20,700 |
| 2025/02/25 | 2,358 | 2,429 | 2,325 | 2,374 | 20,400 |
| 2025/02/21 | 2,414 | 2,414 | 2,322 | 2,328 | 25,900 |
| 2025/02/20 | 2,430 | 2,449 | 2,398 | 2,423 | 13,900 |
| 2025/02/19 | 2,523 | 2,537 | 2,397 | 2,397 | 22,800 |
| 2025/02/18 | 2,569 | 2,610 | 2,527 | 2,527 | 35,700 |
| 2025/02/17 | 2,541 | 2,550 | 2,460 | 2,471 | 40,100 |
| 2025/02/14 | 2,670 | 2,799 | 2,601 | 2,732 | 40,600 |
| 2025/02/13 | 2,555 | 2,669 | 2,555 | 2,669 | 10,600 |
| 2025/02/12 | 2,553 | 2,570 | 2,523 | 2,552 | 8,600 |
| 2025/02/10 | 2,509 | 2,564 | 2,483 | 2,529 | 9,200 |
| 2025/02/07 | 2,527 | 2,597 | 2,509 | 2,509 | 8,500 |
| 2025/02/06 | 2,598 | 2,599 | 2,531 | 2,531 | 4,100 |
| 2025/02/05 | 2,550 | 2,595 | 2,530 | 2,577 | 13,400 |
| 2025/02/04 | 2,550 | 2,550 | 2,521 | 2,530 | 9,900 |
| 2025/02/03 | 2,605 | 2,639 | 2,521 | 2,526 | 16,200 |
| 2025/01/31 | 2,624 | 2,645 | 2,605 | 2,633 | 6,200 |
| 2025/01/30 | 2,590 | 2,623 | 2,590 | 2,621 | 6,800 |
| 2025/01/29 | 2,583 | 2,622 | 2,583 | 2,590 | 9,600 |
| 2025/01/28 | 2,501 | 2,599 | 2,501 | 2,570 | 17,500 |
| 2025/01/27 | 2,498 | 2,552 | 2,471 | 2,526 | 10,500 |
| 2025/01/24 | 2,488 | 2,488 | 2,462 | 2,471 | 10,900 |
| 2025/01/23 | 2,483 | 2,493 | 2,462 | 2,471 | 10,800 |
| 2025/01/22 | 2,494 | 2,494 | 2,462 | 2,474 | 8,400 |
| 2025/01/21 | 2,468 | 2,478 | 2,460 | 2,465 | 7,800 |
| 2025/01/20 | 2,393 | 2,467 | 2,393 | 2,455 | 5,400 |
| 2025/01/17 | 2,426 | 2,459 | 2,375 | 2,375 | 14,100 |
| 2025/01/16 | 2,422 | 2,510 | 2,422 | 2,449 | 11,400 |
| 2025/01/15 | 2,361 | 2,489 | 2,357 | 2,433 | 8,500 |
| 2025/01/14 | 2,452 | 2,452 | 2,351 | 2,361 | 11,100 |
| 2025/01/10 | 2,474 | 2,495 | 2,472 | 2,475 | 3,000 |
| 2025/01/09 | 2,485 | 2,507 | 2,467 | 2,479 | 10,400 |
| 2025/01/08 | 2,553 | 2,557 | 2,480 | 2,510 | 15,000 |
| 2025/01/07 | 2,571 | 2,571 | 2,530 | 2,552 | 8,700 |
| 2025/01/06 | 2,672 | 2,672 | 2,565 | 2,567 | 12,500 |
| 2024/12/30 | 2,728 | 2,746 | 2,664 | 2,671 | 11,300 |
| 2024/12/27 | 2,601 | 2,746 | 2,601 | 2,746 | 77,200 |
| 2024/12/26 | 2,630 | 2,663 | 2,618 | 2,624 | 142,900 |
| 2024/12/25 | 2,630 | 2,650 | 2,593 | 2,650 | 46,800 |
| 2024/12/24 | 2,730 | 2,730 | 2,600 | 2,630 | 34,000 |
| 2024/12/23 | 2,675 | 2,697 | 2,655 | 2,697 | 34,500 |
| 2024/12/20 | 2,675 | 2,740 | 2,650 | 2,651 | 34,200 |
| 2024/12/19 | 2,633 | 2,696 | 2,617 | 2,662 | 44,400 |
| 2024/12/18 | 2,655 | 2,693 | 2,616 | 2,677 | 15,600 |
| 2024/12/17 | 2,557 | 2,733 | 2,557 | 2,691 | 41,600 |
| 2024/12/16 | 2,595 | 2,595 | 2,505 | 2,532 | 63,000 |
| 2024/12/13 | 2,570 | 2,620 | 2,570 | 2,586 | 44,100 |
| 2024/12/12 | 2,590 | 2,595 | 2,532 | 2,562 | 46,100 |
| 2024/12/11 | 2,615 | 2,615 | 2,571 | 2,580 | 26,200 |
| 2024/12/10 | 2,612 | 2,633 | 2,586 | 2,619 | 32,800 |
| 2024/12/09 | 2,611 | 2,649 | 2,591 | 2,632 | 41,100 |
| 2024/12/06 | 2,612 | 2,650 | 2,612 | 2,636 | 36,300 |
| 2024/12/05 | 2,550 | 2,624 | 2,549 | 2,612 | 34,800 |
| 2024/12/04 | 2,697 | 2,697 | 2,550 | 2,550 | 33,900 |
| 2024/12/03 | 2,715 | 2,737 | 2,673 | 2,705 | 28,300 |
| 2024/12/02 | 2,655 | 2,699 | 2,643 | 2,687 | 23,400 |
| 2024/11/29 | 2,618 | 2,690 | 2,618 | 2,690 | 33,000 |
| 2024/11/28 | 2,590 | 2,625 | 2,588 | 2,619 | 28,300 |
| 2024/11/27 | 2,643 | 2,643 | 2,545 | 2,582 | 25,600 |
| 2024/11/26 | 2,544 | 2,692 | 2,544 | 2,673 | 34,500 |
| 2024/11/25 | 2,541 | 2,640 | 2,536 | 2,536 | 35,500 |
| 2024/11/22 | 2,529 | 2,641 | 2,529 | 2,641 | 21,900 |
| 2024/11/21 | 2,529 | 2,600 | 2,516 | 2,532 | 23,300 |
| 2024/11/20 | 2,462 | 2,523 | 2,462 | 2,520 | 23,000 |
| 2024/11/19 | 2,448 | 2,493 | 2,446 | 2,467 | 20,900 |
| 2024/11/18 | 2,402 | 2,450 | 2,386 | 2,440 | 20,900 |
| 2024/11/15 | 2,389 | 2,417 | 2,367 | 2,408 | 15,700 |
| 2024/11/14 | 2,338 | 2,391 | 2,338 | 2,375 | 19,600 |
| 2024/11/13 | 2,374 | 2,374 | 2,310 | 2,313 | 18,100 |
| 2024/11/12 | 2,320 | 2,462 | 2,320 | 2,349 | 20,400 |
| 2024/11/11 | 2,363 | 2,363 | 2,323 | 2,324 | 9,300 |
| 2024/11/08 | 2,417 | 2,436 | 2,386 | 2,386 | 11,100 |
| 2024/11/07 | 2,367 | 2,419 | 2,352 | 2,409 | 8,900 |
| 2024/11/06 | 2,328 | 2,380 | 2,309 | 2,345 | 8,200 |
| 2024/11/05 | 2,305 | 2,376 | 2,304 | 2,340 | 11,900 |
| 2024/11/01 | 2,343 | 2,370 | 2,303 | 2,305 | 12,600 |
| 2024/10/31 | 2,340 | 2,432 | 2,332 | 2,391 | 31,300 |
| 2024/10/30 | 2,439 | 2,490 | 2,323 | 2,323 | 45,000 |
| 2024/10/29 | 2,452 | 2,477 | 2,416 | 2,475 | 11,900 |
| 2024/10/28 | 2,443 | 2,497 | 2,443 | 2,477 | 10,500 |
| 2024/10/25 | 2,570 | 2,570 | 2,466 | 2,470 | 11,000 |
| 2024/10/24 | 2,541 | 2,573 | 2,540 | 2,562 | 14,900 |
| 2024/10/23 | 2,524 | 2,568 | 2,524 | 2,550 | 12,400 |
| 2024/10/22 | 2,524 | 2,564 | 2,501 | 2,530 | 17,900 |
| 2024/10/21 | 2,523 | 2,557 | 2,519 | 2,536 | 10,300 |
| 2024/10/18 | 2,543 | 2,568 | 2,523 | 2,535 | 13,900 |
| 2024/10/17 | 2,576 | 2,576 | 2,521 | 2,541 | 14,400 |
| 2024/10/16 | 2,590 | 2,663 | 2,569 | 2,570 | 25,500 |
| 2024/10/15 | 2,615 | 2,642 | 2,595 | 2,623 | 16,800 |
| 2024/10/11 | 2,594 | 2,622 | 2,587 | 2,592 | 12,800 |
| 2024/10/10 | 2,621 | 2,621 | 2,593 | 2,604 | 8,400 |
| 2024/10/09 | 2,610 | 2,635 | 2,595 | 2,607 | 12,900 |
| 2024/10/08 | 2,580 | 2,603 | 2,534 | 2,577 | 11,300 |
| 2024/10/07 | 2,598 | 2,629 | 2,574 | 2,608 | 13,600 |