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
2026/09/18 1,330 1,346 1,324 1,343 416,000
2026/09/17 1,310 1,336 1,310 1,322 402,400
2026/09/16 1,299 1,313 1,294 1,308 363,400
2026/09/15 1,275 1,295 1,273 1,288 371,100
2026/09/14 1,255 1,278 1,255 1,275 334,300
2026/09/11 1,251 1,265 1,248 1,251 406,100
2026/09/10 1,309 1,313 1,281 1,281 436,800
2026/09/09 1,311 1,325 1,306 1,309 398,700
2026/09/08 1,352 1,356 1,325 1,325 329,000
2026/09/07 1,354 1,366 1,331 1,354 420,100
2026/09/04 1,331 1,360 1,323 1,355 409,200
2026/09/03 1,357 1,364 1,333 1,337 567,000
2026/09/02 1,389 1,396 1,347 1,350 871,200
2026/09/01 1,433 1,455 1,403 1,403 2,277,700
2026/08/31 1,433 1,464 1,433 1,444 2,108,100
2026/08/28 1,408 1,456 1,402 1,443 1,356,600
2026/08/27 1,436 1,462 1,415 1,415 881,200
2026/08/26 1,470 1,471 1,450 1,464 402,300
2026/08/25 1,445 1,470 1,442 1,449 804,900
2026/08/24 1,439 1,461 1,426 1,446 391,600
2026/08/21 1,450 1,450 1,419 1,427 346,100
2026/08/20 1,430 1,450 1,425 1,439 364,900
2026/08/19 1,500 1,501 1,433 1,440 398,600
2026/08/18 1,466 1,518 1,466 1,501 388,900
2026/08/17 1,467 1,510 1,464 1,485 742,700
2026/08/14 1,476 1,498 1,472 1,475 469,000
2026/08/13 1,447 1,478 1,441 1,477 380,200
2026/08/12 1,485 1,485 1,458 1,465 371,600
2026/08/10 1,457 1,490 1,438 1,474 526,500
2026/08/07 1,480 1,480 1,452 1,470 458,800
2026/08/06 1,482 1,490 1,434 1,470 895,700
2026/08/05 1,506 1,526 1,455 1,470 3,167,900
2026/08/04 1,364 1,370 1,321 1,326 373,500
2026/08/03 1,347 1,347 1,303 1,340 286,500
2026/07/31 1,338 1,362 1,324 1,335 197,000
2026/07/30 1,360 1,370 1,335 1,340 600,900
2026/07/29 1,411 1,411 1,363 1,380 153,100
2026/07/28 1,409 1,414 1,385 1,395 152,800
2026/07/27 1,409 1,409 1,389 1,409 114,000
2026/07/24 1,387 1,395 1,365 1,394 112,300
2026/07/23 1,406 1,415 1,393 1,401 104,900
2026/07/22 1,420 1,431 1,387 1,420 192,600
2026/07/21 1,403 1,437 1,400 1,416 167,000
2026/07/17 1,427 1,436 1,387 1,403 159,600
2026/07/16 1,417 1,436 1,409 1,429 76,700
2026/07/15 1,427 1,429 1,405 1,419 64,500
2026/07/14 1,405 1,427 1,396 1,413 89,900
2026/07/13 1,393 1,404 1,360 1,380 88,400
2026/07/10 1,412 1,423 1,390 1,393 111,200
2026/07/09 1,415 1,419 1,402 1,410 91,400
2026/07/08 1,418 1,450 1,413 1,432 122,600
2026/07/07 1,415 1,453 1,412 1,443 124,300
2026/07/06 1,375 1,416 1,356 1,415 126,300
2026/07/03 1,374 1,376 1,352 1,355 130,700
2026/07/02 1,375 1,386 1,354 1,363 105,900
2026/07/01 1,370 1,374 1,345 1,354 90,100
2026/06/30 1,388 1,391 1,357 1,364 142,600
2026/06/29 1,397 1,417 1,356 1,372 155,400
2026/06/26 1,388 1,394 1,379 1,391 156,000
2026/06/25 1,378 1,400 1,372 1,375 125,200
2026/06/24 1,400 1,411 1,353 1,371 168,700
2026/06/23 1,378 1,389 1,367 1,367 112,000
2026/06/22 1,374 1,405 1,374 1,378 129,400
2026/06/19 1,319 1,373 1,300 1,373 257,100
2026/06/18 1,354 1,372 1,320 1,320 225,900
2026/06/17 1,419 1,420 1,336 1,353 275,400
2026/06/16 1,420 1,433 1,409 1,427 101,400
2026/06/15 1,429 1,429 1,407 1,420 91,600
2026/06/12 1,440 1,459 1,382 1,392 138,200
2026/06/11 1,439 1,455 1,371 1,414 123,800
2026/06/10 1,428 1,464 1,413 1,437 253,600
2026/06/09 1,391 1,442 1,380 1,400 196,300
2026/06/08 1,400 1,410 1,346 1,377 200,300
2026/06/05 1,392 1,416 1,353 1,410 156,300
2026/06/04 1,400 1,410 1,361 1,366 140,900
2026/06/03 1,434 1,448 1,402 1,430 133,800
2026/06/02 1,440 1,448 1,409 1,444 102,700
2026/06/01 1,388 1,446 1,367 1,429 194,500
2026/05/29 1,458 1,467 1,367 1,367 223,700
2026/05/28 1,477 1,478 1,418 1,449 187,900
2026/05/27 1,508 1,526 1,490 1,505 156,500
2026/05/26 1,502 1,524 1,484 1,507 181,200
2026/05/25 1,515 1,536 1,507 1,528 111,900
2026/05/22 1,497 1,505 1,456 1,491 213,000
2026/05/21 1,522 1,537 1,490 1,498 162,800
2026/05/20 1,585 1,585 1,503 1,520 220,200
2026/05/19 1,458 1,616 1,444 1,598 415,600
2026/05/18 1,471 1,477 1,429 1,435 190,500
2026/05/15 1,448 1,479 1,440 1,473 232,800
2026/05/14 1,452 1,453 1,402 1,430 193,000
2026/05/13 1,387 1,453 1,321 1,450 515,900
2026/05/12 1,231 1,237 1,210 1,218 138,700
2026/05/11 1,226 1,248 1,226 1,240 122,400
2026/05/08 1,230 1,247 1,214 1,219 141,900
2026/05/07 1,211 1,223 1,200 1,201 131,200
2026/05/01 1,198 1,204 1,172 1,188 126,600
2026/04/30 1,201 1,232 1,200 1,208 202,400
2026/04/28 1,185 1,199 1,176 1,198 147,200
2026/04/27 1,157 1,187 1,157 1,168 170,400
2026/04/24 1,161 1,165 1,136 1,158 174,000
2026/04/23 1,187 1,192 1,143 1,162 217,100
2026/04/22 1,221 1,221 1,196 1,196 134,100
2026/04/21 1,245 1,245 1,214 1,219 104,000
2026/04/20 1,238 1,238 1,211 1,218 160,500
2026/04/17 1,237 1,250 1,221 1,221 139,000
2026/04/16 1,286 1,288 1,266 1,267 93,700
2026/04/15 1,285 1,292 1,263 1,284 151,700
2026/04/14 1,251 1,265 1,242 1,264 124,700
2026/04/13 1,248 1,256 1,226 1,234 139,500
2026/04/10 1,270 1,289 1,240 1,248 158,000
2026/04/09 1,305 1,305 1,267 1,270 109,500
2026/04/08 1,294 1,310 1,288 1,300 140,500
2026/04/07 1,268 1,288 1,262 1,267 144,000
2026/04/06 1,249 1,268 1,249 1,262 125,200
2026/04/03 1,240 1,262 1,226 1,247 106,300
2026/03/27 2,402 2,407 2,359 2,398 104,800
2026/03/26 2,475 2,475 2,375 2,409 78,300
2026/03/25 2,493 2,493 2,444 2,467 107,000
2026/03/24 2,480 2,480 2,374 2,393 61,200
2026/03/23 2,304 2,368 2,269 2,330 97,900
2026/03/19 2,478 2,498 2,362 2,404 776,200
2026/03/18 2,535 2,578 2,510 2,578 57,600
2026/03/17 2,548 2,570 2,490 2,501 65,600
2026/03/16 2,549 2,587 2,502 2,512 80,300
2026/03/13 2,498 2,548 2,483 2,527 90,700
2026/03/12 2,572 2,572 2,488 2,501 129,900
2026/03/11 2,507 2,593 2,495 2,585 104,600
2026/03/10 2,469 2,476 2,426 2,445 82,700
2026/03/09 2,364 2,412 2,334 2,385 99,800
2026/03/06 2,465 2,475 2,419 2,464 77,600
2026/03/05 2,418 2,465 2,371 2,438 93,300
2026/03/04 2,328 2,395 2,315 2,368 150,200
2026/03/03 2,392 2,419 2,327 2,342 98,100
2026/03/02 2,364 2,459 2,355 2,393 126,000
2026/02/27 2,351 2,437 2,325 2,437 124,600
2026/02/26 2,300 2,338 2,288 2,301 84,400
2026/02/25 2,255 2,299 2,216 2,287 72,900
2026/02/24 2,220 2,258 2,158 2,249 129,200
2026/02/20 2,238 2,247 2,207 2,223 60,500
2026/02/19 2,275 2,294 2,238 2,288 80,800
2026/02/18 2,245 2,292 2,245 2,275 84,600
2026/02/17 2,228 2,271 2,210 2,250 144,800
2026/02/16 2,277 2,295 2,199 2,222 206,700
2026/02/13 2,167 2,202 2,063 2,077 131,800
2026/02/12 2,170 2,212 2,162 2,212 88,800
2026/02/10 2,148 2,165 2,129 2,159 46,400
2026/02/09 2,160 2,160 2,124 2,148 69,400
2026/02/06 2,063 2,112 2,052 2,112 76,800
2026/02/05 2,103 2,113 2,079 2,094 44,400
2026/02/04 2,075 2,114 2,067 2,102 45,800
2026/02/03 2,093 2,113 2,080 2,110 48,200
2026/02/02 2,076 2,104 2,067 2,081 79,900
2026/01/30 2,064 2,064 2,036 2,052 48,000
2026/01/29 2,047 2,062 2,014 2,052 92,500
2026/01/28 2,098 2,098 2,036 2,047 56,000
2026/01/27 2,071 2,121 2,051 2,098 77,900
2026/01/26 2,119 2,133 2,074 2,082 82,400
2026/01/23 2,182 2,200 2,159 2,169 52,400
2026/01/22 2,133 2,165 2,130 2,160 43,200
2026/01/21 2,128 2,150 2,110 2,121 54,300
2026/01/20 2,231 2,231 2,152 2,171 71,100
2026/01/19 2,240 2,240 2,208 2,231 37,300
2026/01/16 2,170 2,225 2,152 2,212 63,700
2026/01/15 2,201 2,231 2,179 2,190 65,900
2026/01/14 2,203 2,244 2,203 2,212 47,100
2026/01/13 2,224 2,245 2,179 2,233 116,600
2026/01/09 2,160 2,160 2,114 2,147 75,600
2026/01/08 2,131 2,153 2,109 2,121 88,500
2026/01/07 2,110 2,137 2,095 2,120 96,800
2026/01/06 2,139 2,146 2,110 2,117 98,600
2026/01/05 2,100 2,142 2,067 2,131 119,000

このページの先頭へ