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
2019/12/30 1,388 1,388 1,342 1,342 10,500
2019/12/27 1,416 1,421 1,389 1,396 53,300
2019/12/26 1,378 1,438 1,374 1,436 74,000
2019/12/25 1,387 1,387 1,363 1,378 16,600
2019/12/24 1,383 1,391 1,364 1,377 12,400
2019/12/23 1,396 1,415 1,380 1,383 14,200
2019/12/20 1,423 1,439 1,380 1,380 19,100
2019/12/19 1,402 1,432 1,402 1,422 20,300
2019/12/18 1,432 1,434 1,411 1,423 8,700
2019/12/17 1,414 1,431 1,407 1,431 17,800
2019/12/16 1,421 1,438 1,411 1,421 17,000
2019/12/13 1,419 1,434 1,404 1,421 27,900
2019/12/12 1,402 1,418 1,398 1,400 17,700
2019/12/11 1,404 1,423 1,401 1,401 23,400
2019/12/10 1,420 1,425 1,402 1,404 11,500
2019/12/09 1,406 1,422 1,388 1,420 27,600
2019/12/06 1,408 1,408 1,381 1,389 24,100
2019/12/05 1,352 1,417 1,352 1,402 55,400
2019/12/04 1,323 1,359 1,323 1,356 7,700
2019/12/03 1,333 1,341 1,323 1,334 11,100
2019/12/02 1,351 1,373 1,335 1,345 41,400
2019/11/29 1,346 1,371 1,346 1,364 7,100
2019/11/28 1,350 1,364 1,335 1,346 10,800
2019/11/27 1,334 1,356 1,334 1,345 6,100
2019/11/26 1,367 1,367 1,328 1,330 21,700
2019/11/25 1,366 1,369 1,356 1,367 12,100
2019/11/22 1,350 1,372 1,348 1,356 16,200
2019/11/21 1,330 1,347 1,313 1,342 13,100
2019/11/20 1,345 1,360 1,331 1,339 8,100
2019/11/19 1,375 1,377 1,356 1,356 5,400
2019/11/18 1,373 1,374 1,351 1,366 11,300
2019/11/15 1,335 1,385 1,335 1,378 13,200
2019/11/14 1,344 1,352 1,316 1,335 16,300
2019/11/13 1,400 1,404 1,344 1,348 30,300
2019/11/12 1,519 1,519 1,450 1,476 9,700
2019/11/11 1,505 1,535 1,498 1,516 17,300
2019/11/08 1,500 1,527 1,488 1,500 21,200
2019/11/07 1,475 1,503 1,474 1,500 13,100
2019/11/06 1,502 1,502 1,471 1,483 8,400
2019/11/05 1,500 1,501 1,483 1,496 12,400
2019/11/01 1,462 1,503 1,462 1,493 13,300
2019/10/31 1,502 1,550 1,485 1,492 32,500
2019/10/30 1,362 1,611 1,362 1,599 176,700
2019/10/29 1,376 1,377 1,370 1,377 18,000
2019/10/28 1,368 1,374 1,360 1,374 4,400
2019/10/25 1,377 1,380 1,368 1,376 11,500
2019/10/24 1,376 1,376 1,361 1,375 5,800
2019/10/23 1,377 1,380 1,367 1,377 10,600
2019/10/21 1,365 1,374 1,362 1,374 2,500
2019/10/18 1,367 1,369 1,355 1,367 5,100
2019/10/17 1,374 1,374 1,365 1,367 4,600
2019/10/16 1,377 1,382 1,358 1,375 13,800
2019/10/15 1,376 1,376 1,364 1,376 12,800
2019/10/11 1,362 1,362 1,334 1,344 8,900
2019/10/10 1,369 1,369 1,347 1,358 3,500
2019/10/09 1,361 1,381 1,360 1,377 4,100
2019/10/08 1,371 1,385 1,353 1,361 18,400
2019/10/07 1,395 1,395 1,359 1,361 8,900
2019/10/04 1,390 1,396 1,371 1,390 6,200
2019/10/03 1,383 1,383 1,352 1,382 9,600
2019/10/02 1,381 1,434 1,378 1,408 45,900
2019/10/01 1,363 1,392 1,363 1,383 8,400
2019/09/30 1,362 1,362 1,334 1,353 12,700
2019/09/27 1,360 1,367 1,321 1,360 20,400
2019/09/26 1,336 1,359 1,333 1,357 23,800
2019/09/25 1,331 1,331 1,293 1,325 22,500
2019/09/24 1,338 1,355 1,289 1,301 27,800
2019/09/20 1,372 1,372 1,308 1,337 38,900
2019/09/19 1,397 1,397 1,343 1,373 22,100
2019/09/18 1,385 1,396 1,343 1,384 34,300
2019/09/17 1,365 1,394 1,364 1,385 34,900
2019/09/13 1,345 1,369 1,332 1,366 51,700
2019/09/12 1,325 1,345 1,320 1,338 29,400
2019/09/11 1,265 1,328 1,257 1,328 21,400
2019/09/10 1,272 1,276 1,243 1,258 19,400
2019/09/09 1,223 1,277 1,223 1,277 35,200
2019/09/06 1,193 1,234 1,179 1,231 18,700
2019/09/05 1,187 1,198 1,171 1,194 51,400
2019/09/04 1,187 1,187 1,167 1,173 27,800
2019/09/03 1,165 1,187 1,165 1,187 7,800
2019/09/02 1,190 1,190 1,163 1,169 33,600
2019/08/30 1,184 1,199 1,167 1,192 47,500
2019/08/29 1,165 1,187 1,159 1,184 21,000
2019/08/28 1,183 1,183 1,151 1,178 27,200
2019/08/27 1,195 1,197 1,174 1,187 11,000
2019/08/26 1,190 1,209 1,184 1,195 24,400
2019/08/23 1,201 1,213 1,200 1,213 17,600
2019/08/22 1,208 1,209 1,187 1,202 26,300
2019/08/21 1,181 1,209 1,174 1,209 18,500
2019/08/20 1,183 1,196 1,181 1,195 128,500
2019/08/19 1,185 1,190 1,174 1,182 47,800
2019/08/16 1,163 1,182 1,162 1,170 9,800
2019/08/15 1,145 1,183 1,140 1,172 15,500
2019/08/14 1,170 1,180 1,147 1,169 32,100
2019/08/13 1,189 1,207 1,118 1,170 125,600
2019/08/09 1,203 1,241 1,203 1,203 23,700
2019/08/08 1,200 1,216 1,191 1,203 20,200
2019/08/07 1,151 1,216 1,151 1,200 13,000
2019/08/06 1,170 1,213 1,138 1,179 31,800
2019/08/05 1,170 1,205 1,159 1,200 22,600
2019/08/02 1,197 1,232 1,181 1,193 30,900
2019/08/01 1,223 1,241 1,203 1,223 24,000
2019/07/31 1,248 1,252 1,228 1,240 28,400
2019/07/30 1,299 1,310 1,260 1,266 73,400
2019/07/29 1,298 1,315 1,287 1,292 10,400
2019/07/26 1,299 1,300 1,287 1,297 11,600
2019/07/25 1,307 1,307 1,276 1,283 16,500
2019/07/24 1,321 1,350 1,286 1,298 32,300
2019/07/23 1,298 1,355 1,268 1,328 14,200
2019/07/22 1,276 1,307 1,276 1,289 16,200
2019/07/19 1,256 1,299 1,256 1,269 9,700
2019/07/18 1,282 1,311 1,260 1,266 22,700
2019/07/17 1,295 1,301 1,275 1,283 22,300
2019/07/16 1,301 1,323 1,291 1,296 21,200
2019/07/12 1,313 1,337 1,304 1,316 8,100
2019/07/11 1,319 1,347 1,319 1,326 20,400
2019/07/10 1,302 1,344 1,279 1,320 17,100
2019/07/09 1,372 1,373 1,318 1,322 35,400
2019/07/08 1,370 1,374 1,311 1,361 28,600
2019/07/05 1,335 1,388 1,310 1,367 40,100
2019/07/04 1,310 1,346 1,301 1,332 15,100
2019/07/03 1,296 1,315 1,285 1,311 10,600
2019/07/02 1,314 1,324 1,292 1,300 11,200
2019/07/01 1,285 1,330 1,242 1,330 14,800
2019/06/28 1,286 1,300 1,266 1,276 27,800
2019/06/27 1,257 1,300 1,257 1,286 9,900
2019/06/26 1,247 1,302 1,247 1,287 12,800
2019/06/25 1,300 1,309 1,290 1,305 7,200
2019/06/24 1,285 1,288 1,251 1,286 6,500
2019/06/21 1,316 1,338 1,273 1,277 15,800
2019/06/20 1,304 1,330 1,295 1,316 5,000
2019/06/19 1,275 1,305 1,275 1,292 6,400
2019/06/18 1,290 1,320 1,273 1,274 6,800
2019/06/17 1,327 1,327 1,285 1,291 5,600
2019/06/14 1,345 1,376 1,317 1,318 23,900
2019/06/13 1,333 1,350 1,288 1,347 24,400
2019/06/12 1,351 1,352 1,330 1,330 13,300
2019/06/11 1,365 1,376 1,342 1,358 14,600
2019/06/10 1,355 1,450 1,351 1,363 24,300
2019/06/07 1,366 1,366 1,321 1,350 15,700
2019/06/06 1,326 1,364 1,318 1,358 13,500
2019/06/05 1,279 1,335 1,269 1,330 12,300
2019/06/04 1,250 1,258 1,216 1,258 8,400
2019/06/03 1,255 1,283 1,250 1,250 10,400
2019/05/31 1,265 1,280 1,251 1,274 5,700
2019/05/30 1,268 1,268 1,251 1,265 6,300
2019/05/29 1,265 1,289 1,252 1,267 5,400
2019/05/28 1,294 1,294 1,253 1,265 9,400
2019/05/27 1,280 1,300 1,279 1,294 12,100
2019/05/24 1,279 1,298 1,243 1,284 13,600
2019/05/23 1,267 1,293 1,266 1,277 15,700
2019/05/22 1,260 1,272 1,227 1,268 10,800
2019/05/21 1,257 1,278 1,224 1,269 10,900
2019/05/20 1,260 1,293 1,254 1,257 7,500
2019/05/17 1,237 1,279 1,224 1,268 18,700
2019/05/16 1,225 1,240 1,207 1,236 25,800
2019/05/15 1,104 1,248 1,104 1,210 26,800
2019/05/14 1,293 1,305 1,264 1,304 12,700
2019/05/13 1,294 1,311 1,281 1,298 14,700
2019/05/10 1,287 1,307 1,286 1,291 20,700
2019/05/09 1,310 1,310 1,257 1,288 27,700
2019/05/08 1,266 1,315 1,265 1,311 19,100
2019/05/07 1,250 1,282 1,249 1,272 12,200
2019/04/26 1,288 1,288 1,228 1,262 5,700
2019/04/25 1,267 1,277 1,245 1,267 13,600
2019/04/24 1,263 1,272 1,251 1,255 11,800
2019/04/23 1,244 1,265 1,223 1,257 9,200
2019/04/22 1,223 1,261 1,223 1,240 6,500
2019/04/19 1,218 1,237 1,212 1,213 3,500
2019/04/18 1,236 1,236 1,200 1,216 5,400
2019/04/17 1,245 1,252 1,233 1,249 4,300
2019/04/16 1,254 1,265 1,239 1,244 3,300
2019/04/15 1,201 1,304 1,201 1,254 20,700
2019/04/12 1,209 1,218 1,197 1,200 7,400
2019/04/11 1,180 1,213 1,180 1,199 10,600
2019/04/10 1,243 1,243 1,196 1,210 7,100
2019/04/09 1,271 1,271 1,162 1,243 17,300
2019/04/08 1,279 1,280 1,212 1,271 10,300
2019/04/05 1,261 1,265 1,235 1,249 4,100
2019/04/04 1,266 1,266 1,237 1,263 7,800
2019/04/03 1,220 1,267 1,218 1,263 11,300
2019/04/02 1,319 1,322 1,228 1,233 14,200
2019/04/01 1,319 1,319 1,300 1,309 9,000
2019/03/29 1,316 1,324 1,286 1,296 8,500
2019/03/28 1,333 1,333 1,277 1,309 15,900
2019/03/27 1,348 1,351 1,305 1,337 19,800
2019/03/26 1,250 1,351 1,250 1,351 37,300
2019/03/25 1,277 1,283 1,212 1,237 18,900
2019/03/22 1,280 1,280 1,238 1,258 13,200
2019/03/20 1,247 1,287 1,246 1,276 21,600
2019/03/19 1,241 1,251 1,198 1,247 24,700
2019/03/18 1,200 1,260 1,185 1,254 28,700
2019/03/15 1,145 1,207 1,145 1,202 22,900
2019/03/14 1,160 1,165 1,135 1,140 8,800
2019/03/13 1,139 1,165 1,121 1,158 16,500
2019/03/12 1,107 1,149 1,107 1,149 13,200
2019/03/11 1,080 1,105 1,076 1,104 14,800
2019/03/08 1,104 1,110 1,077 1,091 27,600
2019/03/07 1,117 1,129 1,090 1,126 28,100
2019/03/06 1,110 1,129 1,088 1,121 17,400
2019/03/05 1,091 1,109 1,087 1,108 12,000
2019/03/04 1,094 1,106 1,093 1,105 9,100
2019/03/01 1,076 1,091 1,075 1,085 14,300
2019/02/28 1,070 1,084 1,067 1,075 11,200
2019/02/27 1,077 1,080 1,061 1,069 16,400
2019/02/26 1,050 1,080 1,038 1,078 16,100
2019/02/25 1,027 1,049 1,027 1,049 20,400
2019/02/22 1,003 1,031 1,003 1,011 16,900
2019/02/21 996 1,023 993 1,011 22,400
2019/02/20 997 1,010 989 999 25,000
2019/02/19 988 1,006 987 1,000 19,600
2019/02/18 983 995 980 989 21,200
2019/02/15 945 972 930 968 36,000
2019/02/14 950 964 949 958 20,800
2019/02/13 935 952 931 950 33,000
2019/02/12 934 943 933 940 18,900
2019/02/08 943 946 926 941 19,400
2019/02/07 941 961 932 955 29,100
2019/02/06 917 948 917 942 42,200
2019/02/05 901 920 901 917 20,700
2019/02/04 900 914 894 903 15,100
2019/02/01 875 894 874 888 31,300
2019/01/31 892 897 874 874 25,600
2019/01/30 904 904 890 890 14,100
2019/01/29 904 905 890 896 22,300
2019/01/28 927 930 908 911 13,200
2019/01/25 944 944 923 934 11,700
2019/01/24 912 941 912 934 18,700
2019/01/23 895 921 895 910 21,400
2019/01/22 907 911 890 906 15,700
2019/01/21 914 923 902 906 17,200
2019/01/18 927 930 889 913 42,600
2019/01/17 922 935 918 927 22,700
2019/01/16 939 939 921 922 13,100
2019/01/15 943 948 940 946 4,600
2019/01/11 965 965 939 946 21,300
2019/01/10 965 974 964 972 8,600
2019/01/09 955 980 950 975 24,200
2019/01/08 979 979 944 955 24,400
2019/01/07 958 985 958 977 17,200
2019/01/04 958 958 936 943 16,700

このページの先頭へ