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) | 1,606 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,727 (24/05/07) | 1,830 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,607 | 2,727 | 2,336 | 2,555 | -45 | -1.7 | 328,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,456 | 2,667 | 2,314 | 2,600 | +158 | +6.5 | 473,000 |
| 24/03 | 2,235 | 2,471 | 2,126 | 2,442 | +197 | +8.8 | 466,200 |
| 24/02 | 2,118 | 2,265 | 1,970 | 2,245 | +122 | +5.8 | 494,900 |
| 24/01 | 1,830 | 2,148 | 1,830 | 2,123 | +297 | +16.3 | 480,900 |
| 23/12 | 1,868 | 1,988 | 1,760 | 1,826 | -15 | -0.8 | 1,002,000 |
| 23/11 | 1,773 | 1,880 | 1,764 | 1,841 | +90 | +5.1 | 579,600 |
| 23/10 | 1,786 | 1,797 | 1,634 | 1,751 | -42 | -2.3 | 453,900 |
| 23/09 | 1,780 | 1,888 | 1,732 | 1,793 | +9 | +0.5 | 703,300 |
| 23/08 | 1,770 | 1,817 | 1,660 | 1,784 | -4 | -0.2 | 720,500 |
| 23/07 | 1,713 | 1,820 | 1,680 | 1,788 | +84 | +4.9 | 1,196,200 |
| 23/06 | 1,680 | 1,805 | 1,606 | 1,704 | +24 | +1.4 | 1,322,700 |
| 23/05 | 1,588 | 1,811 | 1,551 | 1,680 | +93 | +5.9 | 957,600 |
| 23/04 | 1,607 | 1,617 | 1,472 | 1,587 | -12 | -0.8 | 1,028,500 |
| 23/03 | 1,747 | 1,790 | 1,518 | 1,599 | -150 | -8.6 | 883,800 |
| 23/02 | 1,883 | 1,917 | 1,702 | 1,749 | -133 | -7.1 | 655,200 |
| 23/01 | 1,830 | 1,886 | 1,726 | 1,882 | +48 | +2.6 | 696,100 |
| 22/12 | 1,971 | 1,971 | 1,781 | 1,834 | -117 | -6.0 | 1,452,900 |
| 22/11 | 2,249 | 2,253 | 1,765 | 1,951 | -290 | -12.9 | 1,550,100 |
| 22/10 | 2,209 | 2,384 | 2,176 | 2,241 | +10 | +0.5 | 631,600 |
| 22/09 | 2,170 | 2,349 | 2,065 | 2,231 | +60 | +2.8 | 653,400 |
| 22/08 | 2,345 | 2,450 | 2,050 | 2,171 | -174 | -7.4 | 1,522,100 |
| 22/07 | 2,076 | 2,417 | 1,993 | 2,345 | +286 | +13.9 | 1,425,200 |
| 22/06 | 1,785 | 2,144 | 1,690 | 2,059 | +274 | +15.4 | 1,170,800 |
| 22/05 | 1,530 | 1,821 | 1,442 | 1,785 | +250 | +16.3 | 877,600 |
| 22/04 | 1,572 | 1,785 | 1,484 | 1,535 | -62 | -3.9 | 768,700 |
| 22/03 | 1,610 | 1,648 | 1,420 | 1,597 | +10 | +0.6 | 1,015,100 |
| 22/02 | 1,514 | 1,587 | 1,451 | 1,587 | +80 | +5.3 | 678,900 |
| 22/01 | 1,676 | 1,696 | 1,403 | 1,507 | -169 | -10.1 | 732,100 |
| 21/12 | 1,694 | 1,755 | 1,500 | 1,676 | -10 | -0.6 | 2,113,400 |
| 21/11 | 2,357 | 2,574 | 1,680 | 1,686 | -671 | -28.5 | 2,491,900 |
▶︎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