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
2021/12/30 1,656 1,677 1,632 1,676 57,400
2021/12/29 1,600 1,657 1,594 1,650 138,600
2021/12/28 1,580 1,604 1,563 1,598 194,500
2021/12/27 1,592 1,597 1,551 1,563 73,100
2021/12/24 1,594 1,618 1,585 1,602 39,200
2021/12/23 1,584 1,590 1,570 1,575 41,200
2021/12/22 1,550 1,585 1,541 1,572 83,700
2021/12/21 1,552 1,552 1,500 1,537 77,600
2021/12/20 1,530 1,545 1,511 1,523 110,300
2021/12/17 1,594 1,594 1,541 1,549 112,500
2021/12/16 1,609 1,624 1,587 1,623 88,400
2021/12/15 1,639 1,639 1,580 1,603 73,700
2021/12/14 1,634 1,667 1,626 1,644 38,900
2021/12/13 1,644 1,682 1,637 1,663 83,300
2021/12/10 1,660 1,663 1,600 1,632 220,500
2021/12/09 1,680 1,683 1,642 1,660 124,800
2021/12/08 1,723 1,755 1,679 1,683 91,100
2021/12/07 1,662 1,707 1,660 1,704 55,100
2021/12/06 1,696 1,712 1,660 1,670 70,600
2021/12/03 1,650 1,712 1,632 1,712 153,300
2021/12/02 1,703 1,722 1,660 1,660 81,400
2021/12/01 1,694 1,738 1,660 1,716 104,200
2021/11/30 1,741 1,770 1,680 1,686 96,300
2021/11/29 1,763 1,793 1,701 1,701 107,300
2021/11/26 1,775 1,782 1,748 1,775 117,400
2021/11/25 1,775 1,789 1,748 1,774 97,400
2021/11/24 1,797 1,823 1,759 1,770 135,100
2021/11/22 1,789 1,822 1,750 1,818 95,400
2021/11/19 1,767 1,792 1,763 1,785 125,800
2021/11/18 1,780 1,788 1,734 1,781 97,900
2021/11/17 1,780 1,787 1,748 1,757 117,800
2021/11/16 1,766 1,778 1,727 1,757 101,600
2021/11/15 1,800 1,800 1,744 1,759 130,700
2021/11/12 1,800 1,825 1,760 1,780 149,400
2021/11/11 1,825 1,844 1,794 1,800 196,200
2021/11/10 1,939 1,950 1,850 1,865 313,000
2021/11/09 2,405 2,405 2,195 2,229 147,500
2021/11/08 2,533 2,545 2,365 2,405 99,900
2021/11/05 2,555 2,574 2,462 2,540 68,900
2021/11/04 2,480 2,571 2,453 2,557 168,300
2021/11/02 2,430 2,512 2,413 2,427 84,300
2021/11/01 2,357 2,426 2,350 2,419 41,700
2021/10/29 2,373 2,373 2,321 2,357 37,200
2021/10/28 2,332 2,373 2,300 2,370 51,700
2021/10/27 2,331 2,379 2,302 2,357 47,400
2021/10/26 2,295 2,333 2,234 2,327 41,200
2021/10/25 2,348 2,348 2,286 2,295 37,300
2021/10/22 2,281 2,366 2,270 2,348 50,600
2021/10/21 2,378 2,378 2,300 2,311 38,900
2021/10/20 2,380 2,429 2,346 2,382 53,400
2021/10/19 2,321 2,370 2,290 2,365 36,300
2021/10/18 2,332 2,342 2,277 2,321 54,700
2021/10/15 2,286 2,310 2,240 2,301 59,800
2021/10/14 2,190 2,275 2,190 2,272 71,500
2021/10/13 2,193 2,235 2,132 2,191 94,800
2021/10/12 2,299 2,299 2,167 2,209 129,500
2021/10/11 2,338 2,395 2,273 2,327 74,300
2021/10/08 2,250 2,339 2,225 2,336 63,800
2021/10/07 2,352 2,376 2,246 2,247 80,400
2021/10/06 2,402 2,431 2,320 2,344 99,800
2021/10/05 2,390 2,417 2,303 2,353 192,200
2021/10/04 2,364 2,437 2,364 2,437 143,900
2021/10/01 2,295 2,419 2,295 2,341 180,100
2021/09/30 2,201 2,312 2,191 2,286 107,700
2021/09/29 2,162 2,213 2,162 2,200 53,200
2021/09/28 2,234 2,248 2,144 2,212 66,300
2021/09/27 2,296 2,300 2,210 2,234 66,700
2021/09/24 2,309 2,342 2,274 2,294 74,100
2021/09/22 2,273 2,275 2,175 2,222 65,800
2021/09/21 2,250 2,300 2,213 2,275 109,700
2021/09/17 2,165 2,341 2,159 2,323 141,100
2021/09/16 2,222 2,231 2,130 2,180 83,800
2021/09/15 2,161 2,252 2,161 2,223 92,000
2021/09/14 2,180 2,212 2,152 2,200 83,900
2021/09/13 2,180 2,208 2,121 2,182 167,900
2021/09/10 2,065 2,132 2,047 2,132 123,700
2021/09/09 1,961 2,082 1,952 2,060 122,000
2021/09/08 1,972 2,022 1,955 1,975 99,200
2021/09/07 1,952 1,976 1,904 1,933 131,800
2021/09/06 2,003 2,021 1,958 1,976 102,900
2021/09/03 2,050 2,055 1,977 2,009 110,900
2021/09/02 2,107 2,107 2,037 2,062 83,000
2021/09/01 2,086 2,113 2,069 2,109 55,900
2021/08/31 2,052 2,126 2,051 2,085 109,500
2021/08/30 2,058 2,098 1,982 2,052 138,000
2021/08/27 1,990 2,028 1,945 2,028 111,500
2021/08/26 1,940 2,023 1,917 1,981 176,100
2021/08/25 1,901 1,927 1,875 1,922 75,500
2021/08/24 1,921 1,928 1,877 1,909 87,100
2021/08/23 1,807 1,909 1,797 1,883 173,100
2021/08/20 1,854 1,944 1,836 1,870 395,500
2021/08/19 1,789 1,860 1,762 1,799 205,800
2021/08/18 1,727 1,845 1,726 1,845 181,800
2021/08/17 1,755 1,812 1,656 1,720 169,300
2021/08/16 1,782 1,806 1,711 1,756 285,900
2021/08/13 1,767 1,813 1,717 1,810 321,300
2021/08/12 1,900 1,901 1,769 1,781 475,700
2021/08/11 1,807 1,914 1,732 1,914 844,600
2021/08/10 1,544 1,627 1,505 1,607 167,800
2021/08/06 1,570 1,570 1,484 1,504 91,200
2021/08/05 1,586 1,586 1,563 1,568 22,000
2021/08/04 1,596 1,619 1,580 1,590 29,500
2021/08/03 1,585 1,595 1,564 1,588 42,800
2021/08/02 1,587 1,636 1,581 1,585 62,900
2021/07/30 1,625 1,635 1,571 1,591 85,400
2021/07/29 1,646 1,660 1,600 1,629 63,100
2021/07/28 1,675 1,714 1,634 1,646 71,900
2021/07/27 1,707 1,715 1,676 1,688 66,100
2021/07/26 1,682 1,730 1,660 1,691 140,400
2021/07/21 1,603 1,653 1,578 1,646 110,700
2021/07/20 1,581 1,626 1,561 1,563 89,300
2021/07/19 1,619 1,665 1,567 1,609 161,500
2021/07/16 1,543 1,613 1,540 1,589 162,600
2021/07/15 1,457 1,548 1,452 1,544 197,500
2021/07/14 1,443 1,477 1,438 1,457 57,200
2021/07/13 1,433 1,476 1,433 1,463 126,800
2021/07/12 1,402 1,422 1,402 1,414 59,900
2021/07/09 1,330 1,407 1,328 1,398 137,700
2021/07/08 1,363 1,363 1,322 1,330 129,300
2021/07/07 1,381 1,399 1,366 1,369 69,900
2021/07/06 1,395 1,406 1,366 1,395 55,800
2021/07/05 1,400 1,401 1,366 1,384 125,000
2021/07/02 1,417 1,423 1,402 1,409 45,700
2021/07/01 1,465 1,467 1,424 1,425 72,000
2021/06/30 1,478 1,484 1,454 1,465 44,300
2021/06/29 1,458 1,470 1,458 1,466 42,200
2021/06/28 1,440 1,475 1,440 1,463 87,200
2021/06/25 1,430 1,444 1,422 1,440 47,000
2021/06/24 1,420 1,436 1,410 1,420 37,700
2021/06/23 1,415 1,420 1,396 1,414 62,900
2021/06/22 1,437 1,439 1,412 1,419 63,100
2021/06/21 1,452 1,465 1,411 1,417 102,400
2021/06/18 1,452 1,496 1,438 1,475 221,700
2021/06/17 1,420 1,433 1,418 1,430 46,200
2021/06/16 1,422 1,453 1,419 1,436 85,700
2021/06/15 1,415 1,442 1,410 1,426 115,300
2021/06/14 1,408 1,417 1,402 1,416 67,700
2021/06/11 1,390 1,414 1,390 1,399 133,600
2021/06/10 1,400 1,409 1,380 1,394 78,000
2021/06/09 1,402 1,410 1,390 1,406 33,300
2021/06/08 1,437 1,442 1,397 1,401 83,800
2021/06/07 1,414 1,464 1,414 1,444 196,600
2021/06/04 1,406 1,421 1,406 1,413 123,000
2021/06/03 1,400 1,427 1,395 1,409 124,900
2021/06/02 1,385 1,405 1,384 1,404 95,200
2021/06/01 1,373 1,394 1,373 1,386 56,100
2021/05/31 1,399 1,399 1,363 1,372 39,100
2021/05/28 1,385 1,400 1,380 1,394 42,800
2021/05/27 1,391 1,412 1,378 1,384 36,900
2021/05/26 1,410 1,412 1,395 1,399 35,000
2021/05/25 1,445 1,450 1,406 1,427 44,000
2021/05/24 1,404 1,452 1,401 1,440 58,100
2021/05/21 1,369 1,426 1,367 1,415 48,300
2021/05/20 1,358 1,383 1,356 1,368 61,000
2021/05/19 1,390 1,399 1,375 1,388 43,500
2021/05/18 1,380 1,403 1,372 1,399 70,300
2021/05/17 1,395 1,403 1,349 1,366 86,900
2021/05/14 1,368 1,397 1,365 1,375 74,100
2021/05/13 1,391 1,431 1,340 1,364 245,700
2021/05/12 1,497 1,497 1,410 1,436 268,300
2021/05/11 1,287 1,301 1,284 1,287 47,300
2021/05/10 1,285 1,292 1,280 1,285 20,600
2021/05/07 1,285 1,291 1,276 1,285 40,900
2021/05/06 1,290 1,298 1,266 1,275 30,200
2021/04/30 1,309 1,316 1,294 1,297 29,700
2021/04/28 1,332 1,332 1,309 1,320 26,500
2021/04/27 1,335 1,348 1,332 1,332 38,200
2021/04/26 1,351 1,351 1,322 1,325 27,400
2021/04/23 1,355 1,360 1,343 1,351 33,800
2021/04/22 1,341 1,358 1,341 1,350 12,400
2021/04/21 1,341 1,350 1,332 1,340 62,000
2021/04/20 1,357 1,361 1,345 1,347 25,900
2021/04/19 1,382 1,387 1,369 1,375 26,600
2021/04/16 1,377 1,395 1,368 1,385 18,600
2021/04/15 1,375 1,391 1,360 1,384 34,800
2021/04/14 1,371 1,378 1,360 1,361 49,400
2021/04/13 1,359 1,388 1,359 1,371 28,700
2021/04/12 1,343 1,360 1,333 1,355 73,600
2021/04/09 1,339 1,352 1,325 1,338 59,500
2021/04/08 1,381 1,386 1,334 1,351 92,000
2021/04/07 1,391 1,402 1,370 1,392 98,600
2021/04/06 1,394 1,396 1,364 1,391 70,200
2021/04/05 1,384 1,395 1,373 1,384 114,000
2021/04/02 1,379 1,390 1,369 1,384 22,600
2021/04/01 1,385 1,388 1,366 1,370 34,900
2021/03/31 1,387 1,389 1,351 1,370 36,000
2021/03/30 1,374 1,400 1,361 1,386 52,800
2021/03/29 1,380 1,381 1,360 1,374 48,700
2021/03/26 1,358 1,388 1,358 1,380 33,900
2021/03/25 1,378 1,378 1,341 1,366 39,000
2021/03/24 1,373 1,373 1,350 1,369 36,400
2021/03/23 1,372 1,379 1,355 1,370 30,000
2021/03/22 1,354 1,380 1,348 1,372 32,000
2021/03/19 1,358 1,358 1,340 1,354 32,100
2021/03/18 1,357 1,359 1,336 1,356 31,900
2021/03/17 1,339 1,348 1,328 1,342 23,700
2021/03/16 1,325 1,353 1,320 1,353 23,700
2021/03/15 1,300 1,327 1,298 1,327 26,400
2021/03/12 1,310 1,327 1,287 1,299 35,700
2021/03/11 1,341 1,341 1,295 1,305 35,100
2021/03/10 1,334 1,334 1,314 1,323 31,000
2021/03/09 1,329 1,356 1,313 1,340 38,400
2021/03/08 1,360 1,362 1,313 1,334 39,200
2021/03/05 1,358 1,365 1,343 1,360 37,600
2021/03/04 1,326 1,360 1,316 1,360 27,000
2021/03/03 1,344 1,363 1,335 1,356 29,900
2021/03/02 1,320 1,344 1,301 1,344 27,500
2021/03/01 1,318 1,332 1,301 1,320 27,200
2021/02/26 1,329 1,346 1,254 1,318 46,300
2021/02/25 1,351 1,360 1,336 1,340 27,000
2021/02/24 1,348 1,355 1,326 1,351 30,600
2021/02/22 1,376 1,376 1,343 1,348 19,400
2021/02/19 1,355 1,366 1,341 1,361 21,500
2021/02/18 1,342 1,357 1,339 1,355 23,200
2021/02/17 1,328 1,365 1,324 1,341 37,800
2021/02/16 1,350 1,355 1,326 1,341 20,900
2021/02/15 1,331 1,371 1,323 1,335 33,600
2021/02/12 1,310 1,342 1,310 1,331 15,500
2021/02/10 1,318 1,319 1,303 1,309 13,100
2021/02/09 1,309 1,327 1,293 1,318 22,100
2021/02/08 1,326 1,346 1,310 1,315 40,600
2021/02/05 1,294 1,308 1,281 1,307 18,800
2021/02/04 1,291 1,312 1,280 1,292 28,000
2021/02/03 1,304 1,304 1,285 1,297 16,900
2021/02/02 1,270 1,303 1,268 1,303 31,200
2021/02/01 1,308 1,310 1,253 1,253 48,100
2021/01/29 1,313 1,324 1,303 1,311 22,500
2021/01/28 1,295 1,334 1,294 1,328 44,600
2021/01/27 1,336 1,336 1,305 1,315 22,500
2021/01/26 1,342 1,350 1,316 1,342 23,300
2021/01/25 1,359 1,365 1,327 1,361 14,000
2021/01/22 1,353 1,355 1,323 1,345 27,600
2021/01/21 1,319 1,358 1,319 1,353 20,600
2021/01/20 1,319 1,334 1,312 1,330 18,300
2021/01/19 1,350 1,350 1,314 1,319 22,000
2021/01/18 1,324 1,353 1,324 1,347 14,000
2021/01/15 1,372 1,374 1,340 1,349 21,900
2021/01/14 1,392 1,409 1,360 1,372 24,700
2021/01/13 1,369 1,408 1,369 1,407 19,600
2021/01/12 1,365 1,382 1,357 1,376 16,600
2021/01/08 1,354 1,372 1,348 1,371 26,000
2021/01/07 1,355 1,386 1,346 1,355 30,500
2021/01/06 1,333 1,360 1,330 1,354 19,000
2021/01/05 1,353 1,369 1,332 1,339 19,800
2021/01/04 1,382 1,384 1,343 1,374 34,000

このページの先頭へ