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
2020/12/30 1,401 1,408 1,375 1,381 39,400
2020/12/29 1,448 1,456 1,379 1,392 168,600
2020/12/28 1,466 1,490 1,433 1,465 127,000
2020/12/25 1,490 1,495 1,463 1,467 54,200
2020/12/24 1,500 1,531 1,459 1,475 77,400
2020/12/23 1,476 1,496 1,472 1,488 45,400
2020/12/22 1,468 1,486 1,454 1,459 30,200
2020/12/21 1,451 1,468 1,443 1,464 62,300
2020/12/18 1,464 1,464 1,439 1,451 71,100
2020/12/17 1,454 1,462 1,440 1,462 72,200
2020/12/16 1,435 1,458 1,427 1,458 41,000
2020/12/15 1,464 1,465 1,420 1,420 34,700
2020/12/14 1,459 1,478 1,447 1,450 33,400
2020/12/11 1,456 1,461 1,437 1,443 29,200
2020/12/10 1,443 1,456 1,419 1,450 21,500
2020/12/09 1,439 1,452 1,428 1,443 39,200
2020/12/08 1,409 1,438 1,395 1,435 45,000
2020/12/07 1,450 1,455 1,379 1,379 59,500
2020/12/04 1,446 1,448 1,429 1,445 17,800
2020/12/03 1,478 1,478 1,435 1,456 20,400
2020/12/02 1,484 1,488 1,451 1,459 59,700
2020/12/01 1,379 1,471 1,375 1,467 75,000
2020/11/30 1,360 1,374 1,348 1,369 56,900
2020/11/27 1,338 1,357 1,336 1,350 169,200
2020/11/26 1,325 1,339 1,321 1,339 43,800
2020/11/25 1,330 1,335 1,316 1,325 68,200
2020/11/24 1,359 1,359 1,315 1,325 89,500
2020/11/20 1,380 1,386 1,359 1,360 169,300
2020/11/19 1,385 1,394 1,374 1,389 74,900
2020/11/18 1,392 1,400 1,376 1,389 49,100
2020/11/17 1,384 1,395 1,372 1,390 28,600
2020/11/16 1,396 1,399 1,382 1,382 50,600
2020/11/13 1,395 1,409 1,385 1,396 40,700
2020/11/12 1,395 1,412 1,387 1,391 34,000
2020/11/11 1,379 1,425 1,341 1,397 98,600
2020/11/10 1,466 1,500 1,362 1,499 98,900
2020/11/09 1,442 1,465 1,431 1,442 81,500
2020/11/06 1,442 1,457 1,425 1,442 52,500
2020/11/05 1,358 1,463 1,345 1,442 85,900
2020/11/04 1,358 1,379 1,337 1,352 71,900
2020/11/02 1,383 1,401 1,350 1,358 33,700
2020/10/30 1,420 1,440 1,375 1,383 33,900
2020/10/29 1,424 1,438 1,400 1,420 25,400
2020/10/28 1,445 1,455 1,421 1,434 20,700
2020/10/27 1,450 1,473 1,422 1,451 50,800
2020/10/26 1,509 1,517 1,451 1,451 18,600
2020/10/23 1,510 1,511 1,470 1,504 17,200
2020/10/22 1,500 1,523 1,465 1,510 54,200
2020/10/21 1,513 1,522 1,497 1,513 19,200
2020/10/20 1,515 1,521 1,476 1,513 40,000
2020/10/19 1,524 1,534 1,508 1,516 27,700
2020/10/16 1,528 1,535 1,493 1,524 30,900
2020/10/15 1,530 1,550 1,494 1,529 57,000
2020/10/14 1,522 1,539 1,509 1,530 29,800
2020/10/13 1,585 1,585 1,518 1,530 30,600
2020/10/12 1,585 1,604 1,549 1,577 37,800
2020/10/09 1,626 1,626 1,537 1,585 37,300
2020/10/08 1,660 1,668 1,602 1,628 28,200
2020/10/07 1,640 1,669 1,617 1,654 64,500
2020/10/06 1,540 1,600 1,511 1,600 37,800
2020/10/05 1,500 1,540 1,479 1,540 30,500
2020/10/02 1,465 1,574 1,465 1,510 127,300
2020/09/30 1,459 1,475 1,435 1,465 42,500
2020/09/29 1,350 1,477 1,320 1,469 83,400
2020/09/28 1,350 1,350 1,320 1,346 44,200
2020/09/25 1,350 1,360 1,325 1,340 65,300
2020/09/24 1,310 1,343 1,303 1,336 20,300
2020/09/23 1,290 1,333 1,286 1,320 46,100
2020/09/18 1,299 1,306 1,267 1,298 35,200
2020/09/17 1,290 1,298 1,278 1,293 10,900
2020/09/16 1,290 1,299 1,277 1,290 13,200
2020/09/15 1,292 1,293 1,278 1,290 4,900
2020/09/14 1,270 1,295 1,257 1,292 5,600
2020/09/11 1,281 1,281 1,245 1,268 11,400
2020/09/10 1,260 1,267 1,244 1,255 16,100
2020/09/09 1,250 1,274 1,230 1,256 16,200
2020/09/08 1,280 1,284 1,204 1,262 17,500
2020/09/07 1,239 1,280 1,215 1,280 32,900
2020/09/04 1,227 1,239 1,181 1,239 12,300
2020/09/03 1,221 1,240 1,217 1,227 13,200
2020/09/02 1,194 1,224 1,192 1,213 11,000
2020/09/01 1,171 1,214 1,154 1,192 24,100
2020/08/31 1,143 1,235 1,143 1,180 20,500
2020/08/28 1,128 1,160 1,123 1,140 20,400
2020/08/27 1,128 1,143 1,128 1,137 10,100
2020/08/26 1,135 1,138 1,100 1,128 35,600
2020/08/25 1,106 1,111 1,100 1,106 17,900
2020/08/24 1,106 1,111 1,101 1,106 8,300
2020/08/21 1,122 1,144 1,103 1,106 7,600
2020/08/20 1,113 1,116 1,102 1,109 9,300
2020/08/19 1,116 1,127 1,116 1,126 3,500
2020/08/18 1,127 1,155 1,103 1,116 13,200
2020/08/17 1,169 1,169 1,127 1,127 9,400
2020/08/14 1,172 1,175 1,143 1,154 13,800
2020/08/13 1,169 1,169 1,132 1,151 21,900
2020/08/12 1,248 1,249 1,132 1,139 64,500
2020/08/11 1,229 1,234 1,199 1,223 25,700
2020/08/07 1,192 1,224 1,179 1,224 41,100
2020/08/06 1,165 1,192 1,144 1,190 27,800
2020/08/05 1,138 1,163 1,124 1,163 11,000
2020/08/04 1,148 1,166 1,117 1,128 27,200
2020/08/03 1,135 1,180 1,135 1,144 39,300
2020/07/31 1,143 1,148 1,118 1,128 24,700
2020/07/30 1,095 1,155 1,078 1,139 127,800
2020/07/29 1,075 1,126 1,056 1,085 39,900
2020/07/28 1,063 1,082 1,060 1,074 20,100
2020/07/27 1,042 1,088 1,039 1,088 25,400
2020/07/22 1,100 1,100 1,054 1,054 22,300
2020/07/21 1,075 1,091 1,066 1,091 14,100
2020/07/20 1,068 1,077 1,045 1,073 14,400
2020/07/17 1,059 1,059 1,037 1,059 9,900
2020/07/16 1,046 1,065 1,026 1,049 20,400
2020/07/15 1,025 1,056 1,021 1,055 19,900
2020/07/14 1,038 1,038 1,018 1,018 14,100
2020/07/13 1,031 1,037 999 1,030 21,900
2020/07/10 1,014 1,029 1,000 1,011 27,200
2020/07/09 1,031 1,044 1,014 1,014 24,800
2020/07/08 1,037 1,067 1,012 1,019 39,500
2020/07/07 1,037 1,067 1,014 1,052 19,400
2020/07/06 1,007 1,042 1,007 1,025 18,300
2020/07/03 1,004 1,024 970 1,003 35,800
2020/07/02 1,009 1,022 990 1,004 21,700
2020/07/01 1,019 1,027 985 997 38,400
2020/06/30 1,066 1,069 1,010 1,010 12,900
2020/06/29 1,041 1,065 1,035 1,056 9,800
2020/06/26 1,067 1,069 1,053 1,065 20,000
2020/06/25 1,085 1,087 1,067 1,067 9,900
2020/06/24 1,088 1,092 1,075 1,085 7,400
2020/06/23 1,094 1,121 1,080 1,088 13,600
2020/06/22 1,096 1,126 1,074 1,088 16,500
2020/06/19 1,126 1,127 1,086 1,086 16,700
2020/06/18 1,135 1,135 1,108 1,126 5,100
2020/06/17 1,129 1,131 1,115 1,128 5,600
2020/06/16 1,139 1,139 1,108 1,129 14,400
2020/06/15 1,147 1,158 1,114 1,129 22,200
2020/06/12 1,082 1,124 1,078 1,095 18,900
2020/06/11 1,096 1,128 1,078 1,115 16,400
2020/06/10 1,115 1,117 1,082 1,096 21,900
2020/06/09 1,156 1,156 1,079 1,112 20,300
2020/06/08 1,150 1,164 1,114 1,160 14,500
2020/06/05 1,152 1,156 1,141 1,141 6,500
2020/06/04 1,152 1,160 1,135 1,152 11,100
2020/06/03 1,198 1,198 1,147 1,157 13,900
2020/06/02 1,199 1,199 1,186 1,192 13,300
2020/06/01 1,192 1,192 1,161 1,183 36,900
2020/05/29 1,131 1,146 1,124 1,130 16,500
2020/05/28 1,124 1,157 1,116 1,144 33,800
2020/05/27 1,109 1,114 1,091 1,096 30,800
2020/05/26 1,088 1,088 1,076 1,079 9,000
2020/05/25 1,056 1,077 1,055 1,075 14,900
2020/05/22 1,035 1,040 1,028 1,040 5,800
2020/05/21 1,038 1,049 1,023 1,029 10,600
2020/05/20 1,025 1,045 1,024 1,038 12,000
2020/05/19 1,055 1,056 1,008 1,025 14,800
2020/05/18 1,049 1,049 1,025 1,037 12,500
2020/05/15 1,078 1,078 1,020 1,038 16,700
2020/05/14 1,129 1,129 1,074 1,074 26,600
2020/05/13 1,145 1,159 1,112 1,129 49,700
2020/05/12 1,092 1,098 1,054 1,091 13,100
2020/05/11 1,086 1,090 1,074 1,090 7,900
2020/05/08 1,080 1,084 1,064 1,079 8,200
2020/05/07 1,065 1,080 1,040 1,065 11,300
2020/05/01 1,075 1,076 1,050 1,065 11,900
2020/04/30 1,090 1,099 1,080 1,090 12,100
2020/04/28 1,090 1,090 1,040 1,082 18,100
2020/04/27 1,089 1,102 1,080 1,090 12,500
2020/04/24 1,068 1,078 1,056 1,063 15,800
2020/04/23 1,035 1,084 1,034 1,068 21,900
2020/04/22 1,018 1,045 1,018 1,033 20,000
2020/04/21 1,050 1,050 1,000 1,018 16,300
2020/04/20 1,076 1,084 1,050 1,063 10,100
2020/04/17 1,093 1,110 1,070 1,087 9,200
2020/04/16 1,105 1,175 1,077 1,093 23,100
2020/04/15 1,107 1,117 1,072 1,094 15,700
2020/04/14 1,121 1,133 1,096 1,116 13,100
2020/04/13 1,138 1,138 1,089 1,120 8,500
2020/04/10 1,132 1,171 1,082 1,139 32,400
2020/04/09 1,171 1,171 1,099 1,144 19,300
2020/04/08 1,176 1,184 1,158 1,171 23,700
2020/04/07 1,196 1,196 1,122 1,176 14,000
2020/04/06 1,167 1,196 1,122 1,196 17,200
2020/04/03 1,229 1,250 1,168 1,184 9,700
2020/04/02 1,292 1,292 1,240 1,240 22,400
2020/04/01 1,302 1,322 1,271 1,308 26,900
2020/03/31 1,332 1,332 1,285 1,318 26,300
2020/03/30 1,283 1,337 1,252 1,316 40,500
2020/03/27 1,187 1,310 1,157 1,310 69,500
2020/03/26 1,082 1,194 1,010 1,194 24,100
2020/03/25 1,143 1,143 1,038 1,080 33,100
2020/03/24 1,065 1,090 970 1,053 21,900
2020/03/23 964 1,068 934 1,035 23,400
2020/03/19 863 949 814 919 17,100
2020/03/18 840 886 839 863 20,500
2020/03/17 785 847 757 838 20,600
2020/03/16 779 838 775 800 13,100
2020/03/13 800 815 743 794 37,700
2020/03/12 897 897 869 873 24,700
2020/03/11 914 954 893 893 21,000
2020/03/10 919 947 900 935 21,600
2020/03/09 946 962 910 928 17,500
2020/03/06 995 1,025 980 980 19,800
2020/03/05 1,023 1,051 1,015 1,025 22,500
2020/03/04 996 1,021 996 1,002 11,100
2020/03/03 1,065 1,083 1,005 1,005 17,500
2020/03/02 1,033 1,087 1,033 1,042 21,200
2020/02/28 1,062 1,081 1,041 1,050 24,400
2020/02/27 1,105 1,162 1,098 1,098 19,400
2020/02/26 1,135 1,144 1,113 1,135 15,600
2020/02/25 1,190 1,197 1,145 1,153 30,700
2020/02/21 1,191 1,208 1,189 1,198 7,200
2020/02/20 1,211 1,211 1,182 1,191 5,400
2020/02/19 1,210 1,219 1,190 1,200 10,400
2020/02/18 1,194 1,208 1,176 1,198 14,600
2020/02/17 1,199 1,212 1,186 1,198 25,200
2020/02/14 1,231 1,261 1,205 1,259 11,800
2020/02/13 1,246 1,246 1,225 1,236 4,200
2020/02/12 1,214 1,260 1,214 1,248 9,900
2020/02/10 1,236 1,255 1,212 1,215 5,200
2020/02/07 1,224 1,237 1,211 1,237 5,400
2020/02/06 1,215 1,236 1,211 1,224 16,600
2020/02/05 1,207 1,221 1,200 1,214 10,600
2020/02/04 1,183 1,214 1,177 1,192 8,500
2020/02/03 1,168 1,200 1,168 1,184 6,900
2020/01/31 1,205 1,214 1,193 1,198 8,700
2020/01/30 1,183 1,198 1,172 1,196 18,700
2020/01/29 1,182 1,189 1,163 1,171 11,400
2020/01/28 1,162 1,184 1,149 1,178 15,500
2020/01/27 1,170 1,193 1,165 1,168 14,500
2020/01/24 1,239 1,239 1,200 1,200 8,500
2020/01/23 1,250 1,256 1,231 1,231 7,200
2020/01/22 1,260 1,273 1,253 1,253 6,300
2020/01/21 1,265 1,273 1,259 1,262 5,100
2020/01/20 1,262 1,274 1,262 1,268 6,100
2020/01/17 1,287 1,290 1,263 1,264 7,500
2020/01/16 1,302 1,307 1,288 1,288 6,800
2020/01/15 1,301 1,310 1,294 1,310 6,800
2020/01/14 1,321 1,321 1,301 1,310 9,300
2020/01/10 1,321 1,325 1,312 1,323 3,700
2020/01/09 1,288 1,316 1,288 1,313 4,100
2020/01/08 1,301 1,304 1,267 1,285 19,000
2020/01/07 1,306 1,324 1,296 1,314 13,500
2020/01/06 1,339 1,339 1,296 1,306 19,900

このページの先頭へ