日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/19 1,319 1,373 1,300 1,373 257,100
2026/06/18 1,354 1,372 1,320 1,320 225,900
2026/06/17 1,419 1,420 1,336 1,353 275,400
2026/06/16 1,420 1,433 1,409 1,427 101,400
2026/06/15 1,429 1,429 1,407 1,420 91,600
2026/06/12 1,440 1,459 1,382 1,392 138,200
2026/06/11 1,439 1,455 1,371 1,414 123,800
2026/06/10 1,428 1,464 1,413 1,437 253,600
2026/06/09 1,391 1,442 1,380 1,400 196,300
2026/06/08 1,400 1,410 1,346 1,377 200,300
2026/06/05 1,392 1,416 1,353 1,410 156,300
2026/06/04 1,400 1,410 1,361 1,366 140,900
2026/06/03 1,434 1,448 1,402 1,430 133,800
2026/06/02 1,440 1,448 1,409 1,444 102,700
2026/06/01 1,388 1,446 1,367 1,429 194,500
2026/05/29 1,458 1,467 1,367 1,367 223,700
2026/05/28 1,477 1,478 1,418 1,449 187,900
2026/05/27 1,508 1,526 1,490 1,505 156,500
2026/05/26 1,502 1,524 1,484 1,507 181,200
2026/05/25 1,515 1,536 1,507 1,528 111,900
2026/05/22 1,497 1,505 1,456 1,491 213,000
2026/05/21 1,522 1,537 1,490 1,498 162,800
2026/05/20 1,585 1,585 1,503 1,520 220,200
2026/05/19 1,458 1,616 1,444 1,598 415,600
2026/05/18 1,471 1,477 1,429 1,435 190,500
2026/05/15 1,448 1,479 1,440 1,473 232,800
2026/05/14 1,452 1,453 1,402 1,430 193,000
2026/05/13 1,387 1,453 1,321 1,450 515,900
2026/05/12 1,231 1,237 1,210 1,218 138,700
2026/05/11 1,226 1,248 1,226 1,240 122,400
2026/05/08 1,230 1,247 1,214 1,219 141,900
2026/05/07 1,211 1,223 1,200 1,201 131,200
2026/05/01 1,198 1,204 1,172 1,188 126,600
2026/04/30 1,201 1,232 1,200 1,208 202,400
2026/04/28 1,185 1,199 1,176 1,198 147,200
2026/04/27 1,157 1,187 1,157 1,168 170,400
2026/04/24 1,161 1,165 1,136 1,158 174,000
2026/04/23 1,187 1,192 1,143 1,162 217,100
2026/04/22 1,221 1,221 1,196 1,196 134,100
2026/04/21 1,245 1,245 1,214 1,219 104,000
2026/04/20 1,238 1,238 1,211 1,218 160,500
2026/04/17 1,237 1,250 1,221 1,221 139,000
2026/04/16 1,286 1,288 1,266 1,267 93,700
2026/04/15 1,285 1,292 1,263 1,284 151,700
2026/04/14 1,251 1,265 1,242 1,264 124,700
2026/04/13 1,248 1,256 1,226 1,234 139,500
2026/04/10 1,270 1,289 1,240 1,248 158,000
2026/04/09 1,305 1,305 1,267 1,270 109,500
2026/04/08 1,294 1,310 1,288 1,300 140,500
2026/04/07 1,268 1,288 1,262 1,267 144,000
2026/04/06 1,249 1,268 1,249 1,262 125,200
2026/04/03 1,240 1,262 1,226 1,247 106,300
2026/03/27 2,402 2,407 2,359 2,398 104,800
2026/03/26 2,475 2,475 2,375 2,409 78,300
2026/03/25 2,493 2,493 2,444 2,467 107,000
2026/03/24 2,480 2,480 2,374 2,393 61,200
2026/03/23 2,304 2,368 2,269 2,330 97,900
2026/03/19 2,478 2,498 2,362 2,404 776,200
2026/03/18 2,535 2,578 2,510 2,578 57,600
2026/03/17 2,548 2,570 2,490 2,501 65,600
2026/03/16 2,549 2,587 2,502 2,512 80,300
2026/03/13 2,498 2,548 2,483 2,527 90,700
2026/03/12 2,572 2,572 2,488 2,501 129,900
2026/03/11 2,507 2,593 2,495 2,585 104,600
2026/03/10 2,469 2,476 2,426 2,445 82,700
2026/03/09 2,364 2,412 2,334 2,385 99,800
2026/03/06 2,465 2,475 2,419 2,464 77,600
2026/03/05 2,418 2,465 2,371 2,438 93,300
2026/03/04 2,328 2,395 2,315 2,368 150,200
2026/03/03 2,392 2,419 2,327 2,342 98,100
2026/03/02 2,364 2,459 2,355 2,393 126,000
2026/02/27 2,351 2,437 2,325 2,437 124,600
2026/02/26 2,300 2,338 2,288 2,301 84,400
2026/02/25 2,255 2,299 2,216 2,287 72,900
2026/02/24 2,220 2,258 2,158 2,249 129,200
2026/02/20 2,238 2,247 2,207 2,223 60,500
2026/02/19 2,275 2,294 2,238 2,288 80,800
2026/02/18 2,245 2,292 2,245 2,275 84,600
2026/02/17 2,228 2,271 2,210 2,250 144,800
2026/02/16 2,277 2,295 2,199 2,222 206,700
2026/02/13 2,167 2,202 2,063 2,077 131,800
2026/02/12 2,170 2,212 2,162 2,212 88,800
2026/02/10 2,148 2,165 2,129 2,159 46,400
2026/02/09 2,160 2,160 2,124 2,148 69,400
2026/02/06 2,063 2,112 2,052 2,112 76,800
2026/02/05 2,103 2,113 2,079 2,094 44,400
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

このページの先頭へ