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) | 1,634 (23/10/24) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,392 | 2,574 | 2,356 | 2,506 | +153 | +6.5 | 149,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 2,357 | 2,574 | 1,680 | 1,686 | -671 | -28.5 | 2,491,900 |
| 21/10 | 2,295 | 2,437 | 2,132 | 2,357 | +71 | +3.1 | 1,638,800 |
| 21/09 | 2,086 | 2,342 | 1,904 | 2,286 | +201 | +9.6 | 1,941,600 |
| 21/08 | 1,587 | 2,126 | 1,484 | 2,085 | +494 | +31.1 | 4,166,900 |
| 21/07 | 1,465 | 1,730 | 1,322 | 1,591 | +126 | +8.6 | 2,027,800 |
| 21/06 | 1,373 | 1,496 | 1,373 | 1,465 | +93 | +6.8 | 1,947,900 |
| 21/05 | 1,290 | 1,497 | 1,266 | 1,372 | +75 | +5.8 | 1,293,000 |
| 21/04 | 1,385 | 1,402 | 1,294 | 1,297 | -73 | -5.3 | 979,400 |
| 21/03 | 1,318 | 1,400 | 1,287 | 1,370 | +52 | +4.0 | 775,200 |
| 21/02 | 1,308 | 1,376 | 1,253 | 1,318 | +7 | +0.5 | 494,600 |
| 21/01 | 1,382 | 1,409 | 1,294 | 1,311 | -70 | -5.1 | 441,500 |
| 20/12 | 1,379 | 1,531 | 1,375 | 1,381 | +12 | +0.9 | 1,224,200 |
| 20/11 | 1,383 | 1,500 | 1,315 | 1,369 | -14 | -1.0 | 1,397,800 |
| 20/10 | 1,465 | 1,669 | 1,375 | 1,383 | -82 | -5.6 | 819,400 |
| 20/09 | 1,171 | 1,477 | 1,154 | 1,465 | +285 | +24.2 | 526,300 |
| 20/08 | 1,135 | 1,249 | 1,100 | 1,180 | +52 | +4.6 | 428,100 |
| 20/07 | 1,019 | 1,155 | 970 | 1,128 | +118 | +11.7 | 600,000 |
| 20/06 | 1,192 | 1,199 | 1,010 | 1,010 | -120 | -10.6 | 327,800 |
| 20/05 | 1,075 | 1,159 | 1,008 | 1,130 | +40 | +3.7 | 306,100 |
| 20/04 | 1,302 | 1,322 | 1,000 | 1,090 | -228 | -17.3 | 362,000 |
| 20/03 | 1,033 | 1,337 | 743 | 1,318 | +268 | +25.5 | 524,700 |
| 20/02 | 1,168 | 1,261 | 1,041 | 1,050 | -148 | -12.4 | 232,000 |
| 20/01 | 1,339 | 1,339 | 1,149 | 1,198 | -144 | -10.7 | 192,600 |
| 19/12 | 1,351 | 1,439 | 1,323 | 1,342 | -22 | -1.6 | 511,700 |
| 19/11 | 1,462 | 1,535 | 1,313 | 1,364 | -128 | -8.6 | 267,100 |
| 19/10 | 1,363 | 1,611 | 1,334 | 1,492 | +139 | +10.3 | 412,200 |
| 19/09 | 1,190 | 1,397 | 1,163 | 1,353 | +161 | +13.5 | 533,800 |
| 19/08 | 1,223 | 1,241 | 1,118 | 1,192 | -48 | -3.9 | 719,000 |
| 19/07 | 1,285 | 1,388 | 1,228 | 1,240 | -36 | -2.8 | 480,300 |
| 19/06 | 1,255 | 1,450 | 1,216 | 1,276 | +2 | +0.2 | 264,600 |
▶︎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