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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,592 | 2,629 | 2,575 | 2,575 | 16,800 |
| 2024/10/03 | 2,582 | 2,595 | 2,537 | 2,571 | 14,600 |
| 2024/10/02 | 2,502 | 2,597 | 2,499 | 2,550 | 29,000 |
| 2024/10/01 | 2,430 | 2,512 | 2,430 | 2,502 | 13,700 |
| 2024/09/30 | 2,426 | 2,472 | 2,376 | 2,430 | 18,000 |
| 2024/09/27 | 2,532 | 2,532 | 2,464 | 2,476 | 13,800 |
| 2024/09/26 | 2,456 | 2,516 | 2,449 | 2,516 | 39,600 |
| 2024/09/25 | 2,455 | 2,481 | 2,420 | 2,438 | 18,000 |
| 2024/09/24 | 2,452 | 2,459 | 2,430 | 2,447 | 15,600 |
| 2024/09/20 | 2,434 | 2,444 | 2,405 | 2,425 | 25,200 |
| 2024/09/19 | 2,397 | 2,409 | 2,372 | 2,407 | 16,800 |
| 2024/09/18 | 2,350 | 2,376 | 2,323 | 2,372 | 16,700 |
| 2024/09/17 | 2,220 | 2,317 | 2,220 | 2,317 | 20,900 |
| 2024/09/13 | 2,232 | 2,332 | 2,200 | 2,218 | 17,400 |
| 2024/09/12 | 2,221 | 2,259 | 2,221 | 2,252 | 14,200 |
| 2024/09/11 | 2,257 | 2,278 | 2,154 | 2,159 | 20,400 |
| 2024/09/10 | 2,234 | 2,280 | 2,233 | 2,253 | 10,600 |
| 2024/09/09 | 2,218 | 2,268 | 2,200 | 2,255 | 9,600 |
| 2024/09/06 | 2,338 | 2,365 | 2,275 | 2,287 | 9,600 |
| 2024/09/05 | 2,335 | 2,351 | 2,308 | 2,311 | 17,400 |
| 2024/09/04 | 2,319 | 2,398 | 2,319 | 2,335 | 32,100 |
| 2024/09/03 | 2,321 | 2,392 | 2,321 | 2,362 | 8,000 |
| 2024/09/02 | 2,397 | 2,397 | 2,306 | 2,321 | 13,300 |
| 2024/08/30 | 2,349 | 2,406 | 2,349 | 2,397 | 10,900 |
| 2024/08/29 | 2,369 | 2,409 | 2,345 | 2,359 | 24,400 |
| 2024/08/28 | 2,437 | 2,437 | 2,363 | 2,371 | 12,700 |
| 2024/08/27 | 2,399 | 2,443 | 2,399 | 2,432 | 27,500 |
| 2024/08/26 | 2,375 | 2,399 | 2,362 | 2,399 | 21,000 |
| 2024/08/23 | 2,379 | 2,412 | 2,333 | 2,360 | 21,000 |
| 2024/08/22 | 2,341 | 2,366 | 2,327 | 2,356 | 18,900 |
| 2024/08/21 | 2,304 | 2,383 | 2,295 | 2,341 | 30,100 |
| 2024/08/20 | 2,310 | 2,318 | 2,261 | 2,306 | 25,300 |
| 2024/08/19 | 2,353 | 2,359 | 2,245 | 2,290 | 43,300 |
| 2024/08/16 | 2,352 | 2,414 | 2,307 | 2,356 | 29,700 |
| 2024/08/15 | 2,400 | 2,407 | 2,360 | 2,360 | 17,500 |
| 2024/08/14 | 2,386 | 2,419 | 2,351 | 2,362 | 38,400 |
| 2024/08/13 | 2,121 | 2,336 | 2,120 | 2,336 | 31,900 |
| 2024/08/09 | 2,100 | 2,150 | 2,041 | 2,127 | 48,200 |
| 2024/08/08 | 2,159 | 2,301 | 2,140 | 2,172 | 13,100 |
| 2024/08/07 | 2,163 | 2,232 | 2,100 | 2,200 | 17,300 |
| 2024/08/06 | 2,194 | 2,275 | 2,090 | 2,181 | 29,100 |
| 2024/08/05 | 2,171 | 2,210 | 1,989 | 2,044 | 39,000 |
| 2024/08/02 | 2,344 | 2,407 | 2,285 | 2,285 | 33,000 |
| 2024/08/01 | 2,374 | 2,415 | 2,313 | 2,362 | 31,800 |
| 2024/07/31 | 2,301 | 2,427 | 2,301 | 2,420 | 26,200 |
| 2024/07/30 | 2,327 | 2,427 | 2,295 | 2,401 | 236,000 |
| 2024/07/29 | 2,363 | 2,375 | 2,300 | 2,327 | 72,300 |
| 2024/07/26 | 2,332 | 2,381 | 2,257 | 2,300 | 53,300 |
| 2024/07/25 | 2,392 | 2,430 | 2,332 | 2,332 | 70,800 |
| 2024/07/24 | 2,486 | 2,503 | 2,375 | 2,394 | 29,300 |
| 2024/07/23 | 2,511 | 2,569 | 2,468 | 2,486 | 18,200 |
| 2024/07/22 | 2,504 | 2,545 | 2,464 | 2,476 | 22,900 |
| 2024/07/19 | 2,572 | 2,616 | 2,527 | 2,527 | 14,400 |
| 2024/07/18 | 2,727 | 2,792 | 2,588 | 2,595 | 23,200 |
| 2024/07/17 | 2,790 | 2,817 | 2,734 | 2,749 | 18,800 |
| 2024/07/16 | 2,728 | 2,831 | 2,728 | 2,773 | 30,500 |
| 2024/07/12 | 2,758 | 2,768 | 2,728 | 2,742 | 12,200 |
| 2024/07/11 | 2,748 | 2,763 | 2,713 | 2,758 | 18,900 |
| 2024/07/10 | 2,735 | 2,777 | 2,700 | 2,720 | 19,400 |
| 2024/07/09 | 2,667 | 2,761 | 2,641 | 2,761 | 24,000 |
| 2024/07/08 | 2,706 | 2,706 | 2,623 | 2,650 | 23,300 |
| 2024/07/05 | 2,691 | 2,695 | 2,651 | 2,666 | 13,800 |
| 2024/07/04 | 2,748 | 2,748 | 2,669 | 2,703 | 13,000 |
| 2024/07/03 | 2,674 | 2,734 | 2,624 | 2,714 | 12,700 |
| 2024/07/02 | 2,650 | 2,693 | 2,617 | 2,650 | 28,200 |
| 2024/07/01 | 2,752 | 2,752 | 2,680 | 2,695 | 14,600 |
| 2024/06/28 | 2,743 | 2,777 | 2,711 | 2,752 | 14,100 |
| 2024/06/27 | 2,701 | 2,745 | 2,680 | 2,720 | 14,800 |
| 2024/06/26 | 2,727 | 2,780 | 2,704 | 2,748 | 25,900 |
| 2024/06/25 | 2,739 | 2,776 | 2,671 | 2,740 | 24,500 |
| 2024/06/24 | 2,725 | 2,742 | 2,665 | 2,728 | 24,500 |
| 2024/06/21 | 2,716 | 2,763 | 2,694 | 2,724 | 38,100 |
| 2024/06/20 | 2,648 | 2,666 | 2,531 | 2,666 | 24,400 |
| 2024/06/19 | 2,617 | 2,633 | 2,559 | 2,631 | 16,900 |
| 2024/06/18 | 2,600 | 2,650 | 2,575 | 2,601 | 29,100 |
| 2024/06/17 | 2,517 | 2,585 | 2,478 | 2,580 | 26,200 |
| 2024/06/14 | 2,536 | 2,574 | 2,490 | 2,506 | 25,100 |
| 2024/06/13 | 2,483 | 2,495 | 2,449 | 2,460 | 6,700 |
| 2024/06/12 | 2,470 | 2,500 | 2,458 | 2,480 | 10,800 |
| 2024/06/11 | 2,458 | 2,496 | 2,448 | 2,472 | 13,500 |
| 2024/06/10 | 2,436 | 2,473 | 2,436 | 2,458 | 12,000 |
| 2024/06/07 | 2,386 | 2,439 | 2,356 | 2,439 | 15,800 |
| 2024/06/06 | 2,391 | 2,411 | 2,390 | 2,400 | 12,500 |
| 2024/06/05 | 2,387 | 2,387 | 2,360 | 2,367 | 7,700 |
| 2024/06/04 | 2,398 | 2,420 | 2,381 | 2,388 | 9,300 |
| 2024/06/03 | 2,392 | 2,392 | 2,359 | 2,373 | 11,000 |
| 2024/05/31 | 2,250 | 2,360 | 2,241 | 2,353 | 23,100 |
| 2024/05/30 | 2,260 | 2,265 | 2,226 | 2,253 | 14,900 |
| 2024/05/29 | 2,268 | 2,303 | 2,261 | 2,266 | 19,700 |
| 2024/05/28 | 2,348 | 2,354 | 2,266 | 2,269 | 32,000 |
| 2024/05/27 | 2,446 | 2,458 | 2,370 | 2,380 | 48,600 |
| 2024/05/24 | 2,516 | 2,548 | 2,490 | 2,496 | 44,600 |
| 2024/05/23 | 2,581 | 2,590 | 2,555 | 2,555 | 22,600 |
| 2024/05/22 | 2,513 | 2,556 | 2,513 | 2,556 | 14,200 |
| 2024/05/21 | 2,524 | 2,551 | 2,509 | 2,525 | 18,300 |
| 2024/05/20 | 2,452 | 2,537 | 2,452 | 2,524 | 9,700 |
| 2024/05/17 | 2,397 | 2,475 | 2,369 | 2,452 | 22,500 |
| 2024/05/16 | 2,437 | 2,437 | 2,336 | 2,389 | 28,300 |
| 2024/05/15 | 2,498 | 2,498 | 2,369 | 2,421 | 44,500 |
| 2024/05/14 | 2,552 | 2,556 | 2,502 | 2,526 | 30,300 |
| 2024/05/13 | 2,602 | 2,624 | 2,521 | 2,594 | 19,600 |
| 2024/05/10 | 2,626 | 2,647 | 2,573 | 2,602 | 16,700 |
| 2024/05/09 | 2,600 | 2,648 | 2,551 | 2,644 | 19,100 |
| 2024/05/08 | 2,640 | 2,662 | 2,550 | 2,567 | 19,700 |
| 2024/05/07 | 2,675 | 2,727 | 2,632 | 2,647 | 17,100 |
| 2024/05/02 | 2,612 | 2,655 | 2,601 | 2,634 | 17,000 |
| 2024/05/01 | 2,607 | 2,608 | 2,579 | 2,591 | 6,600 |
| 2024/04/30 | 2,559 | 2,600 | 2,527 | 2,600 | 14,300 |
| 2024/04/26 | 2,466 | 2,537 | 2,450 | 2,514 | 18,800 |
| 2024/04/25 | 2,520 | 2,535 | 2,412 | 2,434 | 17,800 |
| 2024/04/24 | 2,545 | 2,557 | 2,505 | 2,518 | 13,100 |
| 2024/04/23 | 2,494 | 2,533 | 2,456 | 2,513 | 14,500 |
| 2024/04/22 | 2,547 | 2,551 | 2,436 | 2,502 | 22,500 |
| 2024/04/19 | 2,603 | 2,645 | 2,518 | 2,547 | 60,500 |
| 2024/04/18 | 2,550 | 2,560 | 2,472 | 2,503 | 32,500 |
| 2024/04/17 | 2,650 | 2,667 | 2,481 | 2,550 | 39,900 |
| 2024/04/16 | 2,569 | 2,626 | 2,561 | 2,607 | 21,000 |
| 2024/04/15 | 2,535 | 2,570 | 2,512 | 2,565 | 11,500 |
| 2024/04/12 | 2,530 | 2,555 | 2,516 | 2,548 | 16,000 |
| 2024/04/11 | 2,471 | 2,525 | 2,461 | 2,513 | 5,700 |
| 2024/04/10 | 2,480 | 2,503 | 2,467 | 2,485 | 14,300 |
| 2024/04/09 | 2,523 | 2,523 | 2,477 | 2,493 | 22,700 |
| 2024/04/08 | 2,416 | 2,523 | 2,404 | 2,523 | 21,800 |
| 2024/04/05 | 2,373 | 2,449 | 2,314 | 2,422 | 19,700 |
| 2024/04/04 | 2,464 | 2,465 | 2,400 | 2,411 | 27,700 |
| 2024/04/03 | 2,420 | 2,450 | 2,380 | 2,437 | 25,500 |
| 2024/04/02 | 2,459 | 2,462 | 2,418 | 2,438 | 32,100 |
| 2024/04/01 | 2,456 | 2,483 | 2,426 | 2,426 | 21,100 |
| 2024/03/29 | 2,441 | 2,471 | 2,441 | 2,442 | 11,400 |
| 2024/03/28 | 2,390 | 2,445 | 2,384 | 2,424 | 27,700 |
| 2024/03/27 | 2,386 | 2,390 | 2,328 | 2,380 | 28,400 |
| 2024/03/26 | 2,341 | 2,395 | 2,341 | 2,386 | 24,800 |
| 2024/03/25 | 2,410 | 2,420 | 2,351 | 2,376 | 44,000 |
| 2024/03/22 | 2,324 | 2,390 | 2,311 | 2,385 | 28,300 |
| 2024/03/21 | 2,370 | 2,373 | 2,323 | 2,324 | 20,900 |
| 2024/03/19 | 2,302 | 2,363 | 2,300 | 2,360 | 20,200 |
| 2024/03/18 | 2,299 | 2,340 | 2,278 | 2,329 | 20,400 |
| 2024/03/15 | 2,235 | 2,299 | 2,230 | 2,270 | 23,200 |
| 2024/03/14 | 2,230 | 2,268 | 2,212 | 2,257 | 22,600 |
| 2024/03/13 | 2,200 | 2,209 | 2,185 | 2,198 | 10,800 |
| 2024/03/12 | 2,146 | 2,217 | 2,126 | 2,197 | 16,300 |
| 2024/03/11 | 2,231 | 2,231 | 2,162 | 2,185 | 29,200 |
| 2024/03/08 | 2,200 | 2,254 | 2,200 | 2,244 | 22,600 |
| 2024/03/07 | 2,204 | 2,219 | 2,194 | 2,213 | 12,300 |
| 2024/03/06 | 2,216 | 2,216 | 2,168 | 2,178 | 19,200 |
| 2024/03/05 | 2,190 | 2,243 | 2,166 | 2,216 | 26,700 |
| 2024/03/04 | 2,194 | 2,206 | 2,134 | 2,179 | 28,100 |
| 2024/03/01 | 2,235 | 2,249 | 2,177 | 2,203 | 29,100 |
| 2024/02/29 | 2,259 | 2,265 | 2,227 | 2,245 | 13,000 |
| 2024/02/28 | 2,225 | 2,264 | 2,220 | 2,241 | 26,000 |
| 2024/02/27 | 2,217 | 2,250 | 2,203 | 2,224 | 26,500 |
| 2024/02/26 | 2,204 | 2,250 | 2,180 | 2,209 | 28,200 |
| 2024/02/22 | 2,200 | 2,211 | 2,156 | 2,195 | 48,600 |
| 2024/02/21 | 2,088 | 2,173 | 2,078 | 2,160 | 53,400 |
| 2024/02/20 | 1,975 | 2,094 | 1,975 | 2,086 | 37,400 |
| 2024/02/19 | 2,050 | 2,050 | 1,970 | 1,981 | 30,300 |
| 2024/02/16 | 2,070 | 2,078 | 2,023 | 2,055 | 22,300 |
| 2024/02/15 | 2,110 | 2,162 | 2,053 | 2,065 | 35,800 |
| 2024/02/14 | 2,078 | 2,103 | 2,061 | 2,086 | 19,800 |
| 2024/02/13 | 2,071 | 2,119 | 2,055 | 2,110 | 16,400 |
| 2024/02/09 | 2,107 | 2,140 | 2,077 | 2,077 | 11,500 |
| 2024/02/08 | 2,106 | 2,133 | 2,068 | 2,111 | 20,000 |
| 2024/02/07 | 2,121 | 2,150 | 2,103 | 2,127 | 28,400 |
| 2024/02/06 | 2,148 | 2,176 | 2,130 | 2,147 | 20,900 |
| 2024/02/05 | 2,133 | 2,146 | 2,128 | 2,135 | 12,200 |
| 2024/02/02 | 2,124 | 2,135 | 2,091 | 2,105 | 21,400 |
| 2024/02/01 | 2,118 | 2,155 | 2,118 | 2,138 | 22,800 |
| 2024/01/31 | 2,110 | 2,148 | 2,103 | 2,123 | 24,600 |
| 2024/01/30 | 2,098 | 2,131 | 2,090 | 2,116 | 21,100 |
| 2024/01/29 | 2,087 | 2,112 | 2,069 | 2,101 | 34,500 |
| 2024/01/26 | 2,074 | 2,123 | 2,055 | 2,110 | 45,600 |
| 2024/01/25 | 2,014 | 2,076 | 2,014 | 2,066 | 51,600 |
| 2024/01/24 | 1,970 | 2,008 | 1,970 | 1,984 | 13,700 |
| 2024/01/23 | 1,998 | 2,031 | 1,970 | 1,978 | 26,700 |
| 2024/01/22 | 1,943 | 2,011 | 1,936 | 1,988 | 26,100 |
| 2024/01/19 | 1,957 | 1,972 | 1,939 | 1,943 | 16,000 |
| 2024/01/18 | 1,945 | 1,970 | 1,945 | 1,967 | 15,500 |
| 2024/01/17 | 1,939 | 1,972 | 1,939 | 1,945 | 20,700 |
| 2024/01/16 | 1,928 | 1,935 | 1,919 | 1,924 | 24,100 |
| 2024/01/15 | 1,892 | 1,932 | 1,888 | 1,921 | 19,400 |
| 2024/01/12 | 1,902 | 1,922 | 1,885 | 1,892 | 34,100 |
| 2024/01/11 | 1,943 | 1,943 | 1,929 | 1,935 | 15,200 |
| 2024/01/10 | 1,894 | 1,933 | 1,894 | 1,927 | 17,700 |
| 2024/01/09 | 1,899 | 1,916 | 1,886 | 1,894 | 23,900 |
| 2024/01/05 | 1,883 | 1,907 | 1,873 | 1,885 | 17,300 |
| 2024/01/04 | 1,830 | 1,871 | 1,830 | 1,866 | 33,100 |