3964東証P貸借
業種 情報・通信業
オークネット 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,727 (24/05/07) | 1,625 (23/06/07) |
年初来高値 | 年初来安値 |
---|---|
2,727 (24/05/07) | 1,830 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/5 | 2,387 | 2,387 | 2,360 | 2,367 | -21 | -0.9 | 7,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/4 | 2,398 | 2,420 | 2,381 | 2,388 | +15 | +0.6 | 9,300 |
6/3 | 2,392 | 2,392 | 2,359 | 2,373 | +20 | +0.9 | 11,000 |
5/31 | 2,250 | 2,360 | 2,241 | 2,353 | +100 | +4.4 | 23,100 |
5/30 | 2,260 | 2,265 | 2,226 | 2,253 | -13 | -0.6 | 14,900 |
5/29 | 2,268 | 2,303 | 2,261 | 2,266 | -3 | -0.1 | 19,700 |
5/28 | 2,348 | 2,354 | 2,266 | 2,269 | -111 | -4.7 | 32,000 |
5/27 | 2,446 | 2,458 | 2,370 | 2,380 | -116 | -4.7 | 48,600 |
5/24 | 2,516 | 2,548 | 2,490 | 2,496 | -59 | -2.3 | 44,600 |
5/23 | 2,581 | 2,590 | 2,555 | 2,555 | -1 | +0.0 | 22,600 |
5/22 | 2,513 | 2,556 | 2,513 | 2,556 | +31 | +1.2 | 14,200 |
5/21 | 2,524 | 2,551 | 2,509 | 2,525 | +1 | +0.0 | 18,300 |
5/20 | 2,452 | 2,537 | 2,452 | 2,524 | +72 | +2.9 | 9,700 |
5/17 | 2,397 | 2,475 | 2,369 | 2,452 | +63 | +2.6 | 22,500 |
5/16 | 2,437 | 2,437 | 2,336 | 2,389 | -32 | -1.3 | 28,300 |
5/15 | 2,498 | 2,498 | 2,369 | 2,421 | -105 | -4.2 | 44,500 |
5/14 | 2,552 | 2,556 | 2,502 | 2,526 | -68 | -2.6 | 30,300 |
5/13 | 2,602 | 2,624 | 2,521 | 2,594 | -8 | -0.3 | 19,600 |
5/10 | 2,626 | 2,647 | 2,573 | 2,602 | -42 | -1.6 | 16,700 |
5/9 | 2,600 | 2,648 | 2,551 | 2,644 | +77 | +3.0 | 19,100 |
5/8 | 2,640 | 2,662 | 2,550 | 2,567 | -80 | -3.0 | 19,700 |
5/7 | 2,675 | 2,727 | 2,632 | 2,647 | +13 | +0.5 | 17,100 |
5/2 | 2,612 | 2,655 | 2,601 | 2,634 | +43 | +1.7 | 17,000 |
5/1 | 2,607 | 2,608 | 2,579 | 2,591 | -9 | -0.4 | 6,600 |
4/30 | 2,559 | 2,600 | 2,527 | 2,600 | +86 | +3.4 | 14,300 |
4/26 | 2,466 | 2,537 | 2,450 | 2,514 | +80 | +3.3 | 18,800 |
4/25 | 2,520 | 2,535 | 2,412 | 2,434 | -84 | -3.3 | 17,800 |
4/24 | 2,545 | 2,557 | 2,505 | 2,518 | +5 | +0.2 | 13,100 |
4/23 | 2,494 | 2,533 | 2,456 | 2,513 | +11 | +0.4 | 14,500 |
4/22 | 2,547 | 2,551 | 2,436 | 2,502 | -45 | -1.8 | 22,500 |
4/19 | 2,603 | 2,645 | 2,518 | 2,547 | +44 | +1.8 | 60,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて