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 |
|---|---|---|---|---|---|
| 2026/02/04 | 2,075 | 2,114 | 2,067 | 2,102 | 45,800 |
| 2026/02/03 | 2,093 | 2,113 | 2,080 | 2,110 | 48,200 |
| 2026/02/02 | 2,076 | 2,104 | 2,067 | 2,081 | 79,900 |
| 2026/01/30 | 2,064 | 2,064 | 2,036 | 2,052 | 48,000 |
| 2026/01/29 | 2,047 | 2,062 | 2,014 | 2,052 | 92,500 |
| 2026/01/28 | 2,098 | 2,098 | 2,036 | 2,047 | 56,000 |
| 2026/01/27 | 2,071 | 2,121 | 2,051 | 2,098 | 77,900 |
| 2026/01/26 | 2,119 | 2,133 | 2,074 | 2,082 | 82,400 |
| 2026/01/23 | 2,182 | 2,200 | 2,159 | 2,169 | 52,400 |
| 2026/01/22 | 2,133 | 2,165 | 2,130 | 2,160 | 43,200 |
| 2026/01/21 | 2,128 | 2,150 | 2,110 | 2,121 | 54,300 |
| 2026/01/20 | 2,231 | 2,231 | 2,152 | 2,171 | 71,100 |
| 2026/01/19 | 2,240 | 2,240 | 2,208 | 2,231 | 37,300 |
| 2026/01/16 | 2,170 | 2,225 | 2,152 | 2,212 | 63,700 |
| 2026/01/15 | 2,201 | 2,231 | 2,179 | 2,190 | 65,900 |
| 2026/01/14 | 2,203 | 2,244 | 2,203 | 2,212 | 47,100 |
| 2026/01/13 | 2,224 | 2,245 | 2,179 | 2,233 | 116,600 |
| 2026/01/09 | 2,160 | 2,160 | 2,114 | 2,147 | 75,600 |
| 2026/01/08 | 2,131 | 2,153 | 2,109 | 2,121 | 88,500 |
| 2026/01/07 | 2,110 | 2,137 | 2,095 | 2,120 | 96,800 |
| 2026/01/06 | 2,139 | 2,146 | 2,110 | 2,117 | 98,600 |
| 2026/01/05 | 2,100 | 2,142 | 2,067 | 2,131 | 119,000 |
| 2025/12/30 | 2,047 | 2,097 | 2,012 | 2,071 | 94,400 |
| 2025/12/29 | 2,065 | 2,065 | 2,032 | 2,047 | 326,500 |
| 2025/12/26 | 2,086 | 2,095 | 2,070 | 2,077 | 266,800 |
| 2025/12/25 | 2,064 | 2,086 | 2,053 | 2,072 | 195,100 |
| 2025/12/24 | 2,073 | 2,087 | 2,061 | 2,074 | 103,300 |
| 2025/12/23 | 2,071 | 2,073 | 2,043 | 2,053 | 86,900 |
| 2025/12/22 | 2,055 | 2,055 | 2,025 | 2,034 | 70,400 |
| 2025/12/19 | 2,017 | 2,044 | 2,003 | 2,026 | 98,100 |
| 2025/12/18 | 2,004 | 2,039 | 1,990 | 2,024 | 104,000 |
| 2025/12/17 | 1,986 | 2,000 | 1,968 | 1,994 | 34,500 |
| 2025/12/16 | 2,058 | 2,058 | 1,985 | 1,985 | 92,100 |
| 2025/12/15 | 2,008 | 2,065 | 2,000 | 2,058 | 203,800 |
| 2025/12/12 | 2,000 | 2,045 | 1,993 | 2,012 | 111,600 |
| 2025/12/11 | 1,960 | 1,975 | 1,950 | 1,965 | 63,200 |
| 2025/12/10 | 1,952 | 1,978 | 1,949 | 1,960 | 72,400 |
| 2025/12/09 | 1,979 | 1,979 | 1,941 | 1,950 | 36,000 |
| 2025/12/08 | 2,010 | 2,025 | 1,967 | 1,979 | 104,800 |
| 2025/12/05 | 1,939 | 1,997 | 1,939 | 1,989 | 93,000 |
| 2025/12/04 | 1,969 | 1,974 | 1,931 | 1,939 | 93,100 |
| 2025/12/03 | 1,943 | 1,986 | 1,943 | 1,952 | 60,500 |
| 2025/12/02 | 1,956 | 1,969 | 1,950 | 1,953 | 36,600 |
| 2025/12/01 | 2,017 | 2,037 | 1,936 | 1,956 | 88,900 |
| 2025/11/28 | 2,006 | 2,019 | 1,984 | 2,017 | 51,100 |
| 2025/11/27 | 1,999 | 2,035 | 1,968 | 1,973 | 59,600 |
| 2025/11/26 | 1,927 | 1,976 | 1,927 | 1,976 | 40,800 |
| 2025/11/25 | 1,961 | 1,961 | 1,910 | 1,927 | 76,600 |
| 2025/11/21 | 1,875 | 1,939 | 1,875 | 1,939 | 71,800 |
| 2025/11/20 | 1,865 | 1,894 | 1,840 | 1,891 | 58,700 |
| 2025/11/19 | 1,860 | 1,883 | 1,827 | 1,834 | 81,300 |
| 2025/11/18 | 1,880 | 1,900 | 1,850 | 1,850 | 50,200 |
| 2025/11/17 | 1,874 | 1,900 | 1,862 | 1,892 | 52,700 |
| 2025/11/14 | 1,945 | 1,956 | 1,882 | 1,891 | 78,700 |
| 2025/11/13 | 1,950 | 1,989 | 1,918 | 1,949 | 87,200 |
| 2025/11/12 | 1,940 | 2,018 | 1,880 | 1,971 | 257,000 |
| 2025/11/11 | 1,864 | 1,935 | 1,864 | 1,919 | 144,600 |
| 2025/11/10 | 1,890 | 1,922 | 1,870 | 1,904 | 89,400 |
| 2025/11/07 | 1,860 | 1,889 | 1,857 | 1,875 | 98,900 |
| 2025/11/06 | 1,881 | 1,911 | 1,873 | 1,900 | 101,600 |
| 2025/11/05 | 1,962 | 1,962 | 1,877 | 1,895 | 113,000 |
| 2025/11/04 | 2,000 | 2,020 | 1,970 | 1,985 | 59,700 |
| 2025/10/31 | 2,022 | 2,022 | 1,980 | 2,014 | 86,700 |
| 2025/10/30 | 1,995 | 2,040 | 1,979 | 2,010 | 98,000 |
| 2025/10/29 | 1,958 | 2,011 | 1,941 | 1,984 | 104,800 |
| 2025/10/28 | 2,090 | 2,101 | 1,945 | 1,954 | 142,300 |
| 2025/10/27 | 2,090 | 2,130 | 2,080 | 2,091 | 88,500 |
| 2025/10/24 | 2,038 | 2,091 | 2,021 | 2,090 | 154,100 |
| 2025/10/23 | 1,992 | 2,023 | 1,980 | 2,000 | 233,700 |
| 2025/10/22 | 2,000 | 2,019 | 1,986 | 1,992 | 175,700 |
| 2025/10/21 | 1,968 | 1,991 | 1,959 | 1,965 | 73,800 |
| 2025/10/20 | 1,980 | 1,982 | 1,955 | 1,975 | 92,000 |
| 2025/10/17 | 1,946 | 1,960 | 1,940 | 1,940 | 113,800 |
| 2025/10/16 | 1,990 | 1,998 | 1,952 | 1,970 | 75,800 |
| 2025/10/15 | 1,927 | 1,996 | 1,915 | 1,970 | 90,800 |
| 2025/10/14 | 1,896 | 1,926 | 1,883 | 1,914 | 128,200 |
| 2025/10/10 | 1,930 | 1,930 | 1,902 | 1,918 | 79,300 |
| 2025/10/09 | 1,883 | 1,932 | 1,881 | 1,930 | 114,400 |
| 2025/10/08 | 1,853 | 1,904 | 1,853 | 1,882 | 72,500 |
| 2025/10/07 | 1,905 | 1,905 | 1,854 | 1,862 | 103,600 |
| 2025/10/06 | 1,872 | 1,876 | 1,848 | 1,865 | 103,400 |
| 2025/10/03 | 1,812 | 1,842 | 1,812 | 1,832 | 101,600 |
| 2025/10/02 | 1,800 | 1,822 | 1,789 | 1,814 | 129,700 |
| 2025/10/01 | 1,835 | 1,837 | 1,800 | 1,809 | 90,300 |
| 2025/09/30 | 1,856 | 1,865 | 1,836 | 1,857 | 52,500 |
| 2025/09/29 | 1,866 | 1,870 | 1,836 | 1,856 | 65,300 |
| 2025/09/26 | 1,834 | 1,864 | 1,834 | 1,857 | 57,700 |
| 2025/09/25 | 1,834 | 1,852 | 1,827 | 1,839 | 62,100 |
| 2025/09/24 | 1,883 | 1,883 | 1,832 | 1,833 | 40,900 |
| 2025/09/22 | 1,900 | 1,906 | 1,879 | 1,884 | 26,800 |
| 2025/09/19 | 1,905 | 1,919 | 1,877 | 1,900 | 66,000 |
| 2025/09/18 | 1,899 | 1,922 | 1,891 | 1,905 | 44,800 |
| 2025/09/17 | 1,919 | 1,923 | 1,883 | 1,899 | 34,800 |
| 2025/09/16 | 1,902 | 1,928 | 1,897 | 1,923 | 66,700 |
| 2025/09/12 | 1,897 | 1,911 | 1,892 | 1,896 | 37,900 |
| 2025/09/11 | 1,911 | 1,931 | 1,878 | 1,893 | 49,000 |
| 2025/09/10 | 1,901 | 1,929 | 1,901 | 1,913 | 35,100 |
| 2025/09/09 | 1,915 | 1,935 | 1,900 | 1,901 | 26,600 |
| 2025/09/08 | 1,892 | 1,912 | 1,885 | 1,910 | 36,800 |
| 2025/09/05 | 1,895 | 1,903 | 1,871 | 1,893 | 35,100 |
| 2025/09/04 | 1,895 | 1,898 | 1,855 | 1,898 | 48,500 |
| 2025/09/03 | 1,888 | 1,909 | 1,887 | 1,895 | 84,300 |
| 2025/09/02 | 1,897 | 1,925 | 1,879 | 1,888 | 65,800 |
| 2025/09/01 | 1,934 | 1,945 | 1,862 | 1,880 | 115,400 |
| 2025/08/29 | 1,865 | 1,930 | 1,864 | 1,930 | 92,000 |
| 2025/08/28 | 1,851 | 1,881 | 1,838 | 1,874 | 73,900 |
| 2025/08/27 | 1,824 | 1,866 | 1,813 | 1,849 | 96,000 |
| 2025/08/26 | 1,836 | 1,850 | 1,817 | 1,839 | 141,000 |
| 2025/08/25 | 1,891 | 1,891 | 1,843 | 1,846 | 202,000 |
| 2025/08/22 | 1,916 | 1,949 | 1,911 | 1,931 | 109,600 |
| 2025/08/21 | 1,856 | 1,924 | 1,839 | 1,916 | 124,300 |
| 2025/08/20 | 1,875 | 1,887 | 1,856 | 1,871 | 130,300 |
| 2025/08/19 | 1,849 | 1,882 | 1,840 | 1,870 | 371,200 |
| 2025/08/18 | 1,783 | 1,860 | 1,771 | 1,846 | 126,400 |
| 2025/08/15 | 1,836 | 1,836 | 1,790 | 1,800 | 92,900 |
| 2025/08/14 | 1,858 | 1,893 | 1,839 | 1,855 | 47,000 |
| 2025/08/13 | 1,861 | 1,876 | 1,844 | 1,876 | 62,600 |
| 2025/08/12 | 1,816 | 1,865 | 1,780 | 1,861 | 116,700 |
| 2025/08/08 | 1,707 | 1,830 | 1,706 | 1,816 | 141,500 |
| 2025/08/07 | 1,748 | 1,764 | 1,719 | 1,737 | 59,300 |
| 2025/08/06 | 1,730 | 1,764 | 1,726 | 1,763 | 68,100 |
| 2025/08/05 | 1,726 | 1,740 | 1,713 | 1,720 | 35,500 |
| 2025/08/04 | 1,697 | 1,715 | 1,689 | 1,710 | 25,300 |
| 2025/08/01 | 1,699 | 1,719 | 1,689 | 1,704 | 32,900 |
| 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 |