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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,797 | 1,826 | 1,792 | 1,826 | 17,000 |
| 2023/12/28 | 1,780 | 1,817 | 1,780 | 1,804 | 117,200 |
| 2023/12/27 | 1,820 | 1,832 | 1,805 | 1,831 | 215,700 |
| 2023/12/26 | 1,797 | 1,829 | 1,797 | 1,827 | 29,100 |
| 2023/12/25 | 1,830 | 1,832 | 1,799 | 1,804 | 29,900 |
| 2023/12/22 | 1,786 | 1,799 | 1,783 | 1,797 | 17,600 |
| 2023/12/21 | 1,778 | 1,806 | 1,778 | 1,788 | 30,900 |
| 2023/12/20 | 1,792 | 1,818 | 1,792 | 1,808 | 16,100 |
| 2023/12/19 | 1,790 | 1,809 | 1,788 | 1,802 | 17,300 |
| 2023/12/18 | 1,780 | 1,797 | 1,760 | 1,790 | 26,600 |
| 2023/12/15 | 1,868 | 1,876 | 1,808 | 1,815 | 40,400 |
| 2023/12/14 | 1,930 | 1,930 | 1,878 | 1,883 | 30,900 |
| 2023/12/13 | 1,872 | 1,912 | 1,872 | 1,900 | 31,700 |
| 2023/12/12 | 1,933 | 1,937 | 1,868 | 1,884 | 39,900 |
| 2023/12/11 | 1,938 | 1,953 | 1,927 | 1,937 | 34,500 |
| 2023/12/08 | 1,969 | 1,969 | 1,912 | 1,926 | 48,600 |
| 2023/12/07 | 1,987 | 1,988 | 1,930 | 1,979 | 87,800 |
| 2023/12/06 | 1,892 | 1,947 | 1,892 | 1,947 | 32,400 |
| 2023/12/05 | 1,884 | 1,923 | 1,862 | 1,873 | 39,600 |
| 2023/12/04 | 1,840 | 1,912 | 1,840 | 1,905 | 57,500 |
| 2023/12/01 | 1,868 | 1,868 | 1,826 | 1,826 | 41,300 |
| 2023/11/30 | 1,819 | 1,843 | 1,816 | 1,841 | 36,200 |
| 2023/11/29 | 1,845 | 1,848 | 1,820 | 1,837 | 37,500 |
| 2023/11/28 | 1,839 | 1,854 | 1,835 | 1,851 | 39,900 |
| 2023/11/27 | 1,851 | 1,880 | 1,839 | 1,839 | 37,600 |
| 2023/11/24 | 1,827 | 1,856 | 1,827 | 1,835 | 38,300 |
| 2023/11/22 | 1,852 | 1,859 | 1,835 | 1,854 | 32,200 |
| 2023/11/21 | 1,821 | 1,864 | 1,821 | 1,854 | 22,400 |
| 2023/11/20 | 1,864 | 1,870 | 1,810 | 1,810 | 34,200 |
| 2023/11/17 | 1,820 | 1,848 | 1,816 | 1,848 | 29,200 |
| 2023/11/16 | 1,820 | 1,820 | 1,790 | 1,801 | 19,900 |
| 2023/11/15 | 1,780 | 1,823 | 1,780 | 1,810 | 18,500 |
| 2023/11/14 | 1,845 | 1,851 | 1,807 | 1,810 | 19,400 |
| 2023/11/13 | 1,826 | 1,846 | 1,826 | 1,827 | 33,200 |
| 2023/11/10 | 1,804 | 1,822 | 1,804 | 1,822 | 21,700 |
| 2023/11/09 | 1,811 | 1,823 | 1,803 | 1,815 | 24,700 |
| 2023/11/08 | 1,806 | 1,826 | 1,776 | 1,779 | 48,000 |
| 2023/11/07 | 1,810 | 1,832 | 1,810 | 1,819 | 23,300 |
| 2023/11/06 | 1,818 | 1,823 | 1,807 | 1,813 | 24,100 |
| 2023/11/02 | 1,787 | 1,791 | 1,777 | 1,790 | 17,300 |
| 2023/11/01 | 1,773 | 1,790 | 1,764 | 1,764 | 22,000 |
| 2023/10/31 | 1,719 | 1,751 | 1,711 | 1,751 | 32,100 |
| 2023/10/30 | 1,737 | 1,758 | 1,727 | 1,736 | 24,500 |
| 2023/10/27 | 1,682 | 1,734 | 1,682 | 1,731 | 22,700 |
| 2023/10/26 | 1,670 | 1,698 | 1,652 | 1,676 | 19,000 |
| 2023/10/25 | 1,709 | 1,709 | 1,670 | 1,670 | 28,200 |
| 2023/10/24 | 1,666 | 1,690 | 1,634 | 1,682 | 27,600 |
| 2023/10/23 | 1,685 | 1,696 | 1,671 | 1,674 | 20,800 |
| 2023/10/20 | 1,683 | 1,713 | 1,679 | 1,699 | 19,300 |
| 2023/10/19 | 1,681 | 1,700 | 1,674 | 1,683 | 18,100 |
| 2023/10/18 | 1,698 | 1,712 | 1,688 | 1,699 | 20,800 |
| 2023/10/17 | 1,706 | 1,735 | 1,693 | 1,698 | 18,700 |
| 2023/10/16 | 1,709 | 1,723 | 1,698 | 1,705 | 24,600 |
| 2023/10/13 | 1,740 | 1,740 | 1,700 | 1,709 | 24,500 |
| 2023/10/12 | 1,723 | 1,750 | 1,715 | 1,750 | 14,700 |
| 2023/10/11 | 1,764 | 1,764 | 1,714 | 1,722 | 15,300 |
| 2023/10/10 | 1,747 | 1,755 | 1,740 | 1,755 | 12,800 |
| 2023/10/06 | 1,699 | 1,723 | 1,699 | 1,719 | 15,800 |
| 2023/10/05 | 1,691 | 1,706 | 1,679 | 1,695 | 24,400 |
| 2023/10/04 | 1,693 | 1,698 | 1,669 | 1,670 | 27,000 |
| 2023/10/03 | 1,740 | 1,743 | 1,713 | 1,713 | 18,900 |
| 2023/10/02 | 1,786 | 1,797 | 1,750 | 1,750 | 24,100 |
| 2023/09/29 | 1,803 | 1,803 | 1,776 | 1,793 | 22,100 |
| 2023/09/28 | 1,787 | 1,817 | 1,777 | 1,781 | 39,700 |
| 2023/09/27 | 1,741 | 1,781 | 1,741 | 1,781 | 30,900 |
| 2023/09/26 | 1,790 | 1,794 | 1,755 | 1,756 | 33,600 |
| 2023/09/25 | 1,816 | 1,820 | 1,792 | 1,807 | 41,600 |
| 2023/09/22 | 1,733 | 1,791 | 1,732 | 1,780 | 25,700 |
| 2023/09/21 | 1,781 | 1,799 | 1,759 | 1,759 | 21,700 |
| 2023/09/20 | 1,790 | 1,807 | 1,780 | 1,795 | 31,100 |
| 2023/09/19 | 1,775 | 1,822 | 1,773 | 1,806 | 35,800 |
| 2023/09/15 | 1,774 | 1,788 | 1,767 | 1,776 | 29,700 |
| 2023/09/14 | 1,846 | 1,850 | 1,751 | 1,766 | 56,300 |
| 2023/09/13 | 1,862 | 1,869 | 1,848 | 1,860 | 29,500 |
| 2023/09/12 | 1,848 | 1,873 | 1,848 | 1,860 | 19,200 |
| 2023/09/11 | 1,839 | 1,860 | 1,835 | 1,860 | 23,900 |
| 2023/09/08 | 1,850 | 1,873 | 1,825 | 1,825 | 54,400 |
| 2023/09/07 | 1,841 | 1,855 | 1,839 | 1,850 | 28,500 |
| 2023/09/06 | 1,869 | 1,874 | 1,844 | 1,857 | 46,300 |
| 2023/09/05 | 1,888 | 1,888 | 1,840 | 1,869 | 46,300 |
| 2023/09/04 | 1,816 | 1,887 | 1,816 | 1,878 | 59,400 |
| 2023/09/01 | 1,780 | 1,800 | 1,780 | 1,800 | 27,600 |
| 2023/08/31 | 1,750 | 1,787 | 1,750 | 1,784 | 39,700 |
| 2023/08/30 | 1,743 | 1,746 | 1,727 | 1,740 | 39,800 |
| 2023/08/29 | 1,735 | 1,741 | 1,727 | 1,741 | 16,200 |
| 2023/08/28 | 1,718 | 1,736 | 1,711 | 1,735 | 16,000 |
| 2023/08/25 | 1,699 | 1,719 | 1,696 | 1,718 | 19,300 |
| 2023/08/24 | 1,716 | 1,718 | 1,699 | 1,699 | 11,200 |
| 2023/08/23 | 1,690 | 1,714 | 1,682 | 1,714 | 12,200 |
| 2023/08/22 | 1,714 | 1,714 | 1,672 | 1,690 | 16,600 |
| 2023/08/21 | 1,673 | 1,716 | 1,673 | 1,705 | 18,100 |
| 2023/08/18 | 1,678 | 1,693 | 1,666 | 1,688 | 24,300 |
| 2023/08/17 | 1,701 | 1,701 | 1,660 | 1,691 | 29,300 |
| 2023/08/16 | 1,732 | 1,736 | 1,703 | 1,715 | 24,000 |
| 2023/08/15 | 1,770 | 1,770 | 1,714 | 1,740 | 39,400 |
| 2023/08/14 | 1,788 | 1,817 | 1,752 | 1,753 | 39,500 |
| 2023/08/10 | 1,770 | 1,787 | 1,741 | 1,770 | 55,400 |
| 2023/08/09 | 1,741 | 1,808 | 1,741 | 1,776 | 115,500 |
| 2023/08/08 | 1,765 | 1,794 | 1,765 | 1,774 | 39,600 |
| 2023/08/07 | 1,734 | 1,772 | 1,728 | 1,770 | 26,800 |
| 2023/08/04 | 1,735 | 1,763 | 1,735 | 1,753 | 24,100 |
| 2023/08/03 | 1,748 | 1,768 | 1,735 | 1,738 | 36,400 |
| 2023/08/02 | 1,786 | 1,794 | 1,755 | 1,769 | 36,700 |
| 2023/08/01 | 1,770 | 1,795 | 1,768 | 1,792 | 40,400 |
| 2023/07/31 | 1,810 | 1,820 | 1,775 | 1,788 | 61,500 |
| 2023/07/28 | 1,764 | 1,786 | 1,734 | 1,777 | 342,400 |
| 2023/07/27 | 1,727 | 1,768 | 1,719 | 1,764 | 50,600 |
| 2023/07/26 | 1,728 | 1,728 | 1,685 | 1,717 | 41,700 |
| 2023/07/25 | 1,730 | 1,734 | 1,710 | 1,726 | 33,300 |
| 2023/07/24 | 1,701 | 1,737 | 1,701 | 1,730 | 29,000 |
| 2023/07/21 | 1,755 | 1,755 | 1,689 | 1,696 | 69,400 |
| 2023/07/20 | 1,757 | 1,805 | 1,753 | 1,780 | 63,500 |
| 2023/07/19 | 1,753 | 1,775 | 1,709 | 1,751 | 79,200 |
| 2023/07/18 | 1,697 | 1,734 | 1,697 | 1,734 | 31,800 |
| 2023/07/14 | 1,754 | 1,754 | 1,697 | 1,697 | 30,800 |
| 2023/07/13 | 1,720 | 1,766 | 1,706 | 1,743 | 53,900 |
| 2023/07/12 | 1,739 | 1,739 | 1,697 | 1,703 | 31,200 |
| 2023/07/11 | 1,746 | 1,750 | 1,712 | 1,712 | 34,400 |
| 2023/07/10 | 1,701 | 1,741 | 1,698 | 1,732 | 37,800 |
| 2023/07/07 | 1,700 | 1,718 | 1,680 | 1,701 | 56,400 |
| 2023/07/06 | 1,733 | 1,776 | 1,724 | 1,735 | 38,100 |
| 2023/07/05 | 1,747 | 1,789 | 1,736 | 1,747 | 38,000 |
| 2023/07/04 | 1,748 | 1,782 | 1,735 | 1,776 | 43,600 |
| 2023/07/03 | 1,713 | 1,759 | 1,713 | 1,749 | 29,600 |
| 2023/06/30 | 1,717 | 1,717 | 1,686 | 1,704 | 46,100 |
| 2023/06/29 | 1,724 | 1,749 | 1,718 | 1,733 | 44,800 |
| 2023/06/28 | 1,731 | 1,739 | 1,699 | 1,739 | 44,900 |
| 2023/06/27 | 1,701 | 1,739 | 1,678 | 1,721 | 44,600 |
| 2023/06/26 | 1,774 | 1,774 | 1,729 | 1,734 | 32,600 |
| 2023/06/23 | 1,799 | 1,805 | 1,737 | 1,772 | 54,800 |
| 2023/06/22 | 1,734 | 1,785 | 1,734 | 1,765 | 39,700 |
| 2023/06/21 | 1,774 | 1,788 | 1,717 | 1,734 | 78,400 |
| 2023/06/20 | 1,685 | 1,790 | 1,674 | 1,771 | 173,300 |
| 2023/06/19 | 1,680 | 1,704 | 1,672 | 1,696 | 87,000 |
| 2023/06/16 | 1,676 | 1,680 | 1,641 | 1,654 | 149,500 |
| 2023/06/15 | 1,680 | 1,695 | 1,669 | 1,676 | 89,800 |
| 2023/06/14 | 1,695 | 1,696 | 1,664 | 1,672 | 56,400 |
| 2023/06/13 | 1,675 | 1,686 | 1,669 | 1,679 | 70,600 |
| 2023/06/12 | 1,654 | 1,675 | 1,649 | 1,667 | 34,600 |
| 2023/06/09 | 1,665 | 1,665 | 1,637 | 1,654 | 64,500 |
| 2023/06/08 | 1,663 | 1,663 | 1,631 | 1,638 | 41,400 |
| 2023/06/07 | 1,648 | 1,661 | 1,625 | 1,651 | 46,600 |
| 2023/06/06 | 1,641 | 1,642 | 1,606 | 1,630 | 31,600 |
| 2023/06/05 | 1,640 | 1,665 | 1,639 | 1,665 | 28,700 |
| 2023/06/02 | 1,647 | 1,661 | 1,624 | 1,637 | 34,100 |
| 2023/06/01 | 1,680 | 1,681 | 1,645 | 1,647 | 28,700 |
| 2023/05/31 | 1,707 | 1,730 | 1,675 | 1,680 | 33,900 |
| 2023/05/30 | 1,731 | 1,746 | 1,708 | 1,720 | 17,900 |
| 2023/05/29 | 1,719 | 1,763 | 1,719 | 1,747 | 21,000 |
| 2023/05/26 | 1,760 | 1,760 | 1,719 | 1,719 | 17,800 |
| 2023/05/25 | 1,747 | 1,780 | 1,736 | 1,748 | 26,000 |
| 2023/05/24 | 1,745 | 1,777 | 1,723 | 1,745 | 20,100 |
| 2023/05/23 | 1,765 | 1,799 | 1,760 | 1,765 | 32,200 |
| 2023/05/22 | 1,765 | 1,787 | 1,764 | 1,774 | 27,500 |
| 2023/05/19 | 1,800 | 1,807 | 1,776 | 1,783 | 49,000 |
| 2023/05/18 | 1,751 | 1,805 | 1,751 | 1,789 | 48,300 |
| 2023/05/17 | 1,734 | 1,778 | 1,715 | 1,760 | 39,800 |
| 2023/05/16 | 1,780 | 1,799 | 1,738 | 1,741 | 45,900 |
| 2023/05/15 | 1,758 | 1,811 | 1,753 | 1,781 | 79,200 |
| 2023/05/12 | 1,728 | 1,764 | 1,728 | 1,764 | 71,100 |
| 2023/05/11 | 1,716 | 1,740 | 1,661 | 1,728 | 77,800 |
| 2023/05/10 | 1,695 | 1,747 | 1,690 | 1,717 | 137,400 |
| 2023/05/09 | 1,633 | 1,659 | 1,633 | 1,646 | 45,900 |
| 2023/05/08 | 1,618 | 1,670 | 1,618 | 1,643 | 59,200 |
| 2023/05/02 | 1,598 | 1,620 | 1,592 | 1,609 | 47,100 |
| 2023/05/01 | 1,588 | 1,597 | 1,551 | 1,588 | 60,500 |
| 2023/04/28 | 1,547 | 1,587 | 1,541 | 1,587 | 75,900 |
| 2023/04/27 | 1,520 | 1,545 | 1,514 | 1,523 | 42,800 |
| 2023/04/26 | 1,522 | 1,535 | 1,503 | 1,521 | 49,600 |
| 2023/04/25 | 1,515 | 1,542 | 1,515 | 1,541 | 53,500 |
| 2023/04/24 | 1,509 | 1,520 | 1,495 | 1,509 | 36,900 |
| 2023/04/21 | 1,481 | 1,504 | 1,479 | 1,489 | 54,300 |
| 2023/04/20 | 1,500 | 1,513 | 1,493 | 1,493 | 24,300 |
| 2023/04/19 | 1,505 | 1,513 | 1,494 | 1,510 | 32,900 |
| 2023/04/18 | 1,509 | 1,524 | 1,507 | 1,508 | 31,900 |
| 2023/04/17 | 1,528 | 1,530 | 1,510 | 1,512 | 21,000 |
| 2023/04/14 | 1,509 | 1,537 | 1,506 | 1,528 | 38,500 |
| 2023/04/13 | 1,502 | 1,511 | 1,484 | 1,510 | 39,200 |
| 2023/04/12 | 1,510 | 1,516 | 1,501 | 1,511 | 55,400 |
| 2023/04/11 | 1,518 | 1,523 | 1,491 | 1,503 | 60,000 |
| 2023/04/10 | 1,521 | 1,530 | 1,487 | 1,502 | 57,300 |
| 2023/04/07 | 1,508 | 1,526 | 1,485 | 1,501 | 56,900 |
| 2023/04/06 | 1,490 | 1,522 | 1,472 | 1,508 | 58,000 |
| 2023/04/05 | 1,547 | 1,547 | 1,493 | 1,505 | 113,100 |
| 2023/04/04 | 1,590 | 1,590 | 1,534 | 1,547 | 81,000 |
| 2023/04/03 | 1,607 | 1,617 | 1,581 | 1,591 | 46,000 |
| 2023/03/31 | 1,622 | 1,622 | 1,585 | 1,599 | 46,300 |
| 2023/03/30 | 1,580 | 1,615 | 1,580 | 1,606 | 52,900 |
| 2023/03/29 | 1,523 | 1,566 | 1,519 | 1,565 | 59,400 |
| 2023/03/28 | 1,541 | 1,543 | 1,518 | 1,523 | 25,500 |
| 2023/03/27 | 1,545 | 1,556 | 1,533 | 1,539 | 36,900 |
| 2023/03/24 | 1,566 | 1,566 | 1,534 | 1,548 | 42,000 |
| 2023/03/23 | 1,566 | 1,569 | 1,540 | 1,555 | 29,700 |
| 2023/03/22 | 1,592 | 1,605 | 1,554 | 1,566 | 40,000 |
| 2023/03/20 | 1,626 | 1,626 | 1,558 | 1,559 | 52,600 |
| 2023/03/17 | 1,612 | 1,673 | 1,612 | 1,646 | 39,900 |
| 2023/03/16 | 1,606 | 1,612 | 1,580 | 1,601 | 39,600 |
| 2023/03/15 | 1,642 | 1,664 | 1,638 | 1,643 | 30,500 |
| 2023/03/14 | 1,674 | 1,685 | 1,625 | 1,642 | 60,400 |
| 2023/03/13 | 1,708 | 1,712 | 1,648 | 1,686 | 70,700 |
| 2023/03/10 | 1,780 | 1,787 | 1,731 | 1,731 | 36,100 |
| 2023/03/09 | 1,745 | 1,790 | 1,735 | 1,789 | 48,500 |
| 2023/03/08 | 1,753 | 1,786 | 1,737 | 1,741 | 31,100 |
| 2023/03/07 | 1,745 | 1,776 | 1,742 | 1,764 | 42,500 |
| 2023/03/06 | 1,725 | 1,738 | 1,711 | 1,738 | 30,800 |
| 2023/03/03 | 1,725 | 1,737 | 1,722 | 1,725 | 19,000 |
| 2023/03/02 | 1,725 | 1,731 | 1,711 | 1,725 | 21,200 |
| 2023/03/01 | 1,747 | 1,748 | 1,707 | 1,716 | 28,200 |
| 2023/02/28 | 1,767 | 1,780 | 1,746 | 1,749 | 16,600 |
| 2023/02/27 | 1,766 | 1,780 | 1,759 | 1,776 | 27,100 |
| 2023/02/24 | 1,729 | 1,754 | 1,705 | 1,749 | 48,800 |
| 2023/02/22 | 1,725 | 1,752 | 1,702 | 1,715 | 75,600 |
| 2023/02/21 | 1,780 | 1,780 | 1,741 | 1,741 | 36,700 |
| 2023/02/20 | 1,794 | 1,794 | 1,763 | 1,764 | 23,600 |
| 2023/02/17 | 1,800 | 1,814 | 1,775 | 1,778 | 23,600 |
| 2023/02/16 | 1,762 | 1,823 | 1,760 | 1,804 | 69,700 |
| 2023/02/15 | 1,764 | 1,816 | 1,742 | 1,757 | 85,700 |
| 2023/02/14 | 1,870 | 1,876 | 1,835 | 1,844 | 27,000 |
| 2023/02/13 | 1,843 | 1,881 | 1,837 | 1,870 | 34,600 |
| 2023/02/10 | 1,865 | 1,869 | 1,835 | 1,843 | 20,700 |
| 2023/02/09 | 1,891 | 1,891 | 1,855 | 1,868 | 17,600 |
| 2023/02/08 | 1,897 | 1,908 | 1,870 | 1,882 | 24,400 |
| 2023/02/07 | 1,883 | 1,917 | 1,883 | 1,897 | 25,000 |
| 2023/02/06 | 1,859 | 1,885 | 1,854 | 1,883 | 24,300 |
| 2023/02/03 | 1,870 | 1,877 | 1,847 | 1,859 | 21,500 |
| 2023/02/02 | 1,882 | 1,894 | 1,862 | 1,871 | 25,900 |
| 2023/02/01 | 1,883 | 1,900 | 1,870 | 1,870 | 26,800 |
| 2023/01/31 | 1,850 | 1,886 | 1,848 | 1,882 | 45,900 |
| 2023/01/30 | 1,820 | 1,870 | 1,819 | 1,850 | 55,000 |
| 2023/01/27 | 1,804 | 1,842 | 1,800 | 1,819 | 29,800 |
| 2023/01/26 | 1,816 | 1,826 | 1,802 | 1,819 | 17,300 |
| 2023/01/25 | 1,821 | 1,829 | 1,795 | 1,816 | 28,200 |
| 2023/01/24 | 1,789 | 1,820 | 1,777 | 1,811 | 31,700 |
| 2023/01/23 | 1,759 | 1,785 | 1,755 | 1,785 | 24,200 |
| 2023/01/20 | 1,768 | 1,768 | 1,746 | 1,753 | 18,700 |
| 2023/01/19 | 1,765 | 1,775 | 1,753 | 1,755 | 18,400 |
| 2023/01/18 | 1,746 | 1,767 | 1,729 | 1,762 | 35,700 |
| 2023/01/17 | 1,744 | 1,774 | 1,726 | 1,759 | 21,100 |
| 2023/01/16 | 1,772 | 1,786 | 1,750 | 1,757 | 40,100 |
| 2023/01/13 | 1,789 | 1,824 | 1,784 | 1,803 | 24,800 |
| 2023/01/12 | 1,775 | 1,812 | 1,773 | 1,789 | 37,900 |
| 2023/01/11 | 1,793 | 1,811 | 1,781 | 1,783 | 45,200 |
| 2023/01/10 | 1,775 | 1,812 | 1,772 | 1,800 | 45,400 |
| 2023/01/06 | 1,801 | 1,841 | 1,769 | 1,771 | 96,400 |
| 2023/01/05 | 1,792 | 1,841 | 1,792 | 1,840 | 41,700 |
| 2023/01/04 | 1,830 | 1,831 | 1,800 | 1,800 | 38,600 |