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
2022/12/30 1,830 1,865 1,830 1,834 35,400
2022/12/29 1,808 1,838 1,782 1,827 111,500
2022/12/28 1,833 1,842 1,826 1,830 145,800
2022/12/27 1,830 1,849 1,829 1,848 35,400
2022/12/26 1,820 1,831 1,809 1,828 75,400
2022/12/23 1,827 1,828 1,804 1,808 32,300
2022/12/22 1,810 1,831 1,804 1,818 26,100
2022/12/21 1,795 1,835 1,790 1,801 40,100
2022/12/20 1,855 1,873 1,781 1,787 63,400
2022/12/19 1,865 1,874 1,838 1,855 60,000
2022/12/16 1,896 1,921 1,871 1,873 98,100
2022/12/15 1,897 1,960 1,881 1,897 95,200
2022/12/14 1,850 1,909 1,846 1,909 75,700
2022/12/13 1,840 1,867 1,840 1,855 60,700
2022/12/12 1,849 1,872 1,825 1,825 56,100
2022/12/09 1,883 1,903 1,858 1,858 64,700
2022/12/08 1,833 1,867 1,826 1,866 47,300
2022/12/07 1,783 1,857 1,783 1,847 52,900
2022/12/06 1,811 1,815 1,785 1,800 55,300
2022/12/05 1,856 1,856 1,798 1,806 88,600
2022/12/02 1,895 1,895 1,859 1,866 76,500
2022/12/01 1,971 1,971 1,908 1,910 56,400
2022/11/30 1,935 1,968 1,923 1,951 41,900
2022/11/29 1,938 1,961 1,912 1,959 51,200
2022/11/28 1,978 1,996 1,957 1,962 67,300
2022/11/25 2,012 2,025 1,992 1,992 91,000
2022/11/24 2,085 2,085 1,981 2,012 208,800
2022/11/22 1,885 1,926 1,880 1,915 80,900
2022/11/21 1,859 1,869 1,834 1,861 57,500
2022/11/18 1,801 1,855 1,795 1,826 131,500
2022/11/17 1,785 1,804 1,774 1,797 59,900
2022/11/16 1,815 1,824 1,765 1,808 59,700
2022/11/15 1,820 1,820 1,790 1,815 75,300
2022/11/14 1,888 1,893 1,834 1,834 65,700
2022/11/11 1,917 1,950 1,839 1,863 103,700
2022/11/10 1,917 1,917 1,830 1,891 120,300
2022/11/09 2,006 2,006 1,922 1,929 140,000
2022/11/08 2,151 2,158 2,094 2,112 50,700
2022/11/07 2,183 2,183 2,149 2,151 37,800
2022/11/04 2,196 2,196 2,139 2,160 42,100
2022/11/02 2,250 2,250 2,210 2,210 38,800
2022/11/01 2,249 2,253 2,210 2,250 26,000
2022/10/31 2,279 2,279 2,233 2,241 23,000
2022/10/28 2,182 2,249 2,182 2,213 90,400
2022/10/27 2,235 2,238 2,195 2,202 34,400
2022/10/26 2,265 2,291 2,256 2,259 14,800
2022/10/25 2,273 2,295 2,261 2,261 30,500
2022/10/24 2,324 2,340 2,248 2,260 29,100
2022/10/21 2,296 2,310 2,279 2,279 18,400
2022/10/20 2,316 2,316 2,273 2,296 33,900
2022/10/19 2,311 2,356 2,299 2,332 18,800
2022/10/18 2,350 2,365 2,311 2,328 25,000
2022/10/17 2,309 2,339 2,298 2,315 33,700
2022/10/14 2,249 2,313 2,244 2,309 28,100
2022/10/13 2,258 2,258 2,199 2,199 22,400
2022/10/12 2,228 2,289 2,207 2,254 41,000
2022/10/11 2,269 2,313 2,227 2,231 35,700
2022/10/07 2,281 2,384 2,274 2,340 48,300
2022/10/06 2,278 2,338 2,278 2,313 24,800
2022/10/05 2,323 2,347 2,269 2,276 26,000
2022/10/04 2,260 2,291 2,250 2,285 19,800
2022/10/03 2,209 2,225 2,176 2,216 33,500
2022/09/30 2,260 2,349 2,206 2,231 33,100
2022/09/29 2,222 2,316 2,201 2,306 52,500
2022/09/28 2,231 2,231 2,118 2,167 40,200
2022/09/27 2,237 2,251 2,214 2,237 25,600
2022/09/26 2,223 2,260 2,203 2,205 33,800
2022/09/22 2,235 2,303 2,230 2,273 40,800
2022/09/21 2,200 2,242 2,194 2,233 34,000
2022/09/20 2,210 2,248 2,192 2,194 29,700
2022/09/16 2,290 2,303 2,202 2,217 38,700
2022/09/15 2,260 2,304 2,250 2,294 20,300
2022/09/14 2,200 2,275 2,181 2,254 30,000
2022/09/13 2,280 2,292 2,250 2,250 25,900
2022/09/12 2,284 2,298 2,227 2,240 28,500
2022/09/09 2,227 2,296 2,227 2,255 48,200
2022/09/08 2,213 2,235 2,192 2,235 35,600
2022/09/07 2,195 2,196 2,144 2,179 30,800
2022/09/06 2,154 2,223 2,154 2,191 37,300
2022/09/05 2,080 2,166 2,065 2,154 26,100
2022/09/02 2,140 2,140 2,086 2,100 17,300
2022/09/01 2,170 2,170 2,112 2,127 25,000
2022/08/31 2,163 2,182 2,132 2,171 28,100
2022/08/30 2,121 2,164 2,121 2,164 34,500
2022/08/29 2,134 2,160 2,087 2,119 53,100
2022/08/26 2,156 2,174 2,139 2,161 30,800
2022/08/25 2,153 2,175 2,123 2,169 30,200
2022/08/24 2,141 2,172 2,114 2,148 46,200
2022/08/23 2,209 2,209 2,135 2,163 69,900
2022/08/22 2,297 2,297 2,217 2,217 48,200
2022/08/19 2,329 2,375 2,301 2,321 52,700
2022/08/18 2,324 2,371 2,319 2,350 47,200
2022/08/17 2,281 2,356 2,265 2,327 73,700
2022/08/16 2,241 2,340 2,241 2,278 88,500
2022/08/15 2,230 2,254 2,185 2,222 77,800
2022/08/12 2,150 2,274 2,128 2,213 150,500
2022/08/10 2,129 2,235 2,050 2,123 207,900
2022/08/09 2,275 2,373 2,248 2,329 107,800
2022/08/08 2,300 2,310 2,222 2,255 68,100
2022/08/05 2,309 2,317 2,207 2,278 35,700
2022/08/04 2,207 2,289 2,135 2,279 85,100
2022/08/03 2,359 2,374 2,229 2,240 80,800
2022/08/02 2,402 2,450 2,358 2,373 49,100
2022/08/01 2,345 2,409 2,323 2,387 56,200
2022/07/29 2,267 2,352 2,259 2,345 71,800
2022/07/28 2,249 2,259 2,178 2,259 218,300
2022/07/27 2,198 2,255 2,189 2,223 52,200
2022/07/26 2,270 2,270 2,165 2,198 72,900
2022/07/25 2,278 2,417 2,270 2,280 153,700
2022/07/22 2,226 2,282 2,202 2,228 44,600
2022/07/21 2,169 2,222 2,169 2,212 35,800
2022/07/20 2,187 2,212 2,150 2,184 44,700
2022/07/19 2,120 2,161 2,055 2,142 46,700
2022/07/15 2,160 2,160 2,057 2,126 53,100
2022/07/14 2,091 2,194 2,081 2,160 63,200
2022/07/13 2,051 2,169 2,044 2,091 92,300
2022/07/12 2,110 2,118 2,021 2,051 63,200
2022/07/11 2,128 2,189 2,122 2,137 50,700
2022/07/08 2,082 2,150 2,060 2,098 82,400
2022/07/07 2,168 2,301 2,098 2,132 133,800
2022/07/06 2,081 2,146 2,081 2,143 33,200
2022/07/05 2,035 2,093 2,026 2,072 48,700
2022/07/04 2,048 2,062 2,003 2,020 38,400
2022/07/01 2,076 2,076 1,993 2,011 25,500
2022/06/30 2,089 2,109 2,057 2,059 27,700
2022/06/29 2,053 2,121 2,003 2,104 72,400
2022/06/28 2,033 2,087 2,030 2,083 38,400
2022/06/27 2,040 2,121 2,026 2,064 34,500
2022/06/24 2,064 2,092 1,970 2,037 86,900
2022/06/23 2,100 2,144 2,059 2,064 39,500
2022/06/22 2,049 2,090 2,030 2,089 28,500
2022/06/21 1,997 2,066 1,997 2,045 36,600
2022/06/20 2,050 2,111 1,990 1,997 59,800
2022/06/17 1,957 2,048 1,955 2,028 147,500
2022/06/16 1,899 2,039 1,887 2,005 215,300
2022/06/15 1,833 1,855 1,794 1,794 34,100
2022/06/14 1,770 1,840 1,770 1,816 34,500
2022/06/13 1,815 1,833 1,761 1,807 46,300
2022/06/10 1,893 1,918 1,841 1,862 64,400
2022/06/09 1,789 1,879 1,789 1,878 52,900
2022/06/08 1,712 1,820 1,712 1,798 37,400
2022/06/07 1,698 1,731 1,695 1,711 18,400
2022/06/06 1,702 1,724 1,690 1,716 31,600
2022/06/03 1,754 1,781 1,701 1,720 28,600
2022/06/02 1,772 1,772 1,726 1,754 20,000
2022/06/01 1,785 1,794 1,761 1,784 15,500
2022/05/31 1,768 1,813 1,730 1,785 37,400
2022/05/30 1,693 1,785 1,693 1,785 49,000
2022/05/27 1,734 1,749 1,690 1,701 15,900
2022/05/26 1,691 1,746 1,685 1,713 20,100
2022/05/25 1,726 1,726 1,676 1,691 37,900
2022/05/24 1,755 1,772 1,705 1,734 30,400
2022/05/23 1,776 1,797 1,719 1,755 39,900
2022/05/20 1,704 1,777 1,704 1,770 33,200
2022/05/19 1,723 1,765 1,696 1,704 30,200
2022/05/18 1,815 1,821 1,737 1,763 45,300
2022/05/17 1,732 1,795 1,732 1,784 39,300
2022/05/16 1,750 1,783 1,724 1,724 62,700
2022/05/13 1,700 1,744 1,685 1,739 45,900
2022/05/12 1,724 1,730 1,627 1,663 75,500
2022/05/11 1,600 1,734 1,599 1,684 203,700
2022/05/10 1,475 1,493 1,442 1,467 46,000
2022/05/09 1,516 1,516 1,490 1,502 32,400
2022/05/06 1,542 1,542 1,502 1,534 14,800
2022/05/02 1,530 1,543 1,509 1,527 18,000
2022/04/28 1,579 1,579 1,514 1,535 55,900
2022/04/27 1,509 1,605 1,484 1,605 62,000
2022/04/26 1,505 1,550 1,497 1,539 18,700
2022/04/25 1,517 1,546 1,507 1,511 34,000
2022/04/22 1,556 1,561 1,522 1,557 21,700
2022/04/21 1,585 1,603 1,561 1,588 19,900
2022/04/20 1,597 1,617 1,585 1,585 13,000
2022/04/19 1,591 1,605 1,571 1,597 14,500
2022/04/18 1,668 1,673 1,576 1,590 46,700
2022/04/15 1,659 1,717 1,650 1,698 37,600
2022/04/14 1,636 1,658 1,619 1,652 28,400
2022/04/13 1,585 1,641 1,575 1,636 43,900
2022/04/12 1,643 1,643 1,598 1,600 44,700
2022/04/11 1,650 1,685 1,643 1,667 34,600
2022/04/08 1,679 1,689 1,650 1,659 43,200
2022/04/07 1,654 1,705 1,650 1,668 44,100
2022/04/06 1,733 1,733 1,677 1,682 39,800
2022/04/05 1,756 1,785 1,730 1,748 65,000
2022/04/04 1,652 1,727 1,652 1,716 49,700
2022/04/01 1,572 1,676 1,562 1,638 51,300
2022/03/31 1,580 1,616 1,577 1,597 27,900
2022/03/30 1,603 1,605 1,559 1,596 30,200
2022/03/29 1,612 1,612 1,585 1,605 24,200
2022/03/28 1,594 1,595 1,564 1,577 18,000
2022/03/25 1,618 1,627 1,583 1,613 25,400
2022/03/24 1,585 1,588 1,558 1,588 34,500
2022/03/23 1,550 1,606 1,538 1,585 58,200
2022/03/22 1,619 1,619 1,505 1,515 79,800
2022/03/18 1,570 1,625 1,554 1,620 67,200
2022/03/17 1,510 1,569 1,502 1,567 49,800
2022/03/16 1,513 1,513 1,465 1,493 40,600
2022/03/15 1,430 1,531 1,430 1,492 66,900
2022/03/14 1,463 1,468 1,420 1,421 52,700
2022/03/11 1,477 1,492 1,445 1,450 54,400
2022/03/10 1,519 1,537 1,501 1,517 46,300
2022/03/09 1,516 1,532 1,457 1,474 65,600
2022/03/08 1,530 1,541 1,498 1,509 71,500
2022/03/07 1,564 1,569 1,535 1,547 45,600
2022/03/04 1,589 1,593 1,555 1,564 46,000
2022/03/03 1,635 1,640 1,590 1,598 34,700
2022/03/02 1,630 1,648 1,612 1,627 34,700
2022/03/01 1,610 1,648 1,605 1,632 40,900
2022/02/28 1,571 1,587 1,563 1,587 35,600
2022/02/25 1,544 1,565 1,531 1,559 44,400
2022/02/24 1,496 1,524 1,485 1,514 47,900
2022/02/22 1,536 1,536 1,492 1,496 28,400
2022/02/21 1,512 1,543 1,498 1,536 31,900
2022/02/18 1,479 1,528 1,463 1,512 53,300
2022/02/17 1,517 1,524 1,489 1,493 40,700
2022/02/16 1,478 1,524 1,477 1,517 46,900
2022/02/15 1,565 1,565 1,451 1,451 57,200
2022/02/14 1,520 1,520 1,457 1,465 52,000
2022/02/10 1,503 1,542 1,503 1,540 31,700
2022/02/09 1,500 1,527 1,485 1,503 27,400
2022/02/08 1,549 1,549 1,505 1,505 26,900
2022/02/07 1,525 1,550 1,514 1,521 34,900
2022/02/04 1,516 1,516 1,459 1,509 36,000
2022/02/03 1,547 1,547 1,486 1,486 33,900
2022/02/02 1,497 1,547 1,496 1,547 25,900
2022/02/01 1,514 1,536 1,482 1,483 23,900
2022/01/31 1,452 1,517 1,452 1,507 31,700
2022/01/28 1,442 1,465 1,429 1,452 33,300
2022/01/27 1,479 1,492 1,403 1,420 49,300
2022/01/26 1,501 1,510 1,461 1,468 37,900
2022/01/25 1,565 1,565 1,490 1,500 42,700
2022/01/24 1,511 1,535 1,499 1,534 29,400
2022/01/21 1,520 1,536 1,510 1,535 27,900
2022/01/20 1,538 1,560 1,510 1,542 31,700
2022/01/19 1,553 1,553 1,500 1,500 49,500
2022/01/18 1,560 1,585 1,546 1,557 25,000
2022/01/17 1,552 1,571 1,545 1,558 26,300
2022/01/14 1,558 1,578 1,544 1,546 43,500
2022/01/13 1,577 1,597 1,558 1,569 30,600
2022/01/12 1,593 1,600 1,566 1,595 33,600
2022/01/11 1,569 1,569 1,525 1,553 49,200
2022/01/07 1,547 1,596 1,536 1,569 60,200
2022/01/06 1,532 1,552 1,527 1,529 34,500
2022/01/05 1,612 1,612 1,551 1,563 47,500
2022/01/04 1,676 1,696 1,622 1,629 48,300

このページの先頭へ