！決算発表予定日 2024/05/14
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
取引時間外
(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 |
|---|---|
| 2,667 (24/04/17) | 1,541 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,667 (24/04/17) | 1,830 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,547 | 2,557 | 2,412 | 2,514 | -33 | -1.3 | 105,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,535 | 2,667 | 2,472 | 2,547 | -1 | +0.0 | 165,400 |
| 4/12 | 2,416 | 2,555 | 2,404 | 2,548 | +126 | +5.2 | 80,500 |
| 4/5 | 2,456 | 2,483 | 2,314 | 2,422 | -20 | -0.8 | 126,100 |
| 3/29 | 2,410 | 2,471 | 2,328 | 2,442 | +57 | +2.4 | 136,300 |
| 3/22 | 2,299 | 2,390 | 2,278 | 2,385 | +115 | +5.1 | 89,800 |
| 3/15 | 2,231 | 2,299 | 2,126 | 2,270 | +26 | +1.2 | 102,100 |
| 3/8 | 2,194 | 2,254 | 2,134 | 2,244 | +41 | +1.9 | 108,900 |
| 3/1 | 2,204 | 2,265 | 2,177 | 2,203 | +8 | +0.4 | 122,800 |
| 2/22 | 2,050 | 2,211 | 1,970 | 2,195 | +140 | +6.8 | 169,700 |
| 2/16 | 2,071 | 2,162 | 2,023 | 2,055 | -22 | -1.1 | 94,300 |
| 2/9 | 2,133 | 2,176 | 2,068 | 2,077 | -28 | -1.3 | 93,000 |
| 2/2 | 2,087 | 2,155 | 2,069 | 2,105 | -5 | -0.2 | 124,400 |
| 1/26 | 1,943 | 2,123 | 1,936 | 2,110 | +167 | +8.6 | 163,700 |
| 1/19 | 1,892 | 1,972 | 1,888 | 1,943 | +51 | +2.7 | 95,700 |
| 1/12 | 1,899 | 1,943 | 1,885 | 1,892 | +7 | +0.4 | 90,900 |
| 1/5 | 1,830 | 1,907 | 1,830 | 1,885 | +59 | +3.2 | 50,400 |
| 12/29 | 1,830 | 1,832 | 1,780 | 1,826 | +29 | +1.6 | 408,900 |
| 12/22 | 1,780 | 1,818 | 1,760 | 1,797 | -18 | -1.0 | 108,500 |
| 12/15 | 1,938 | 1,953 | 1,808 | 1,815 | -111 | -5.8 | 177,400 |
| 12/8 | 1,840 | 1,988 | 1,840 | 1,926 | +100 | +5.5 | 265,900 |
| 12/1 | 1,851 | 1,880 | 1,816 | 1,826 | -9 | -0.5 | 192,500 |
| 11/24 | 1,864 | 1,870 | 1,810 | 1,835 | -13 | -0.7 | 127,100 |
| 11/17 | 1,826 | 1,851 | 1,780 | 1,848 | +26 | +1.4 | 120,200 |
| 11/10 | 1,818 | 1,832 | 1,776 | 1,822 | +32 | +1.8 | 141,800 |
| 11/2 | 1,737 | 1,791 | 1,711 | 1,790 | +59 | +3.4 | 95,900 |
| 10/27 | 1,685 | 1,734 | 1,634 | 1,731 | +32 | +1.9 | 118,300 |
| 10/20 | 1,709 | 1,735 | 1,674 | 1,699 | -10 | -0.6 | 101,500 |
| 10/13 | 1,747 | 1,764 | 1,700 | 1,709 | -10 | -0.6 | 67,300 |
| 10/6 | 1,786 | 1,797 | 1,669 | 1,719 | -74 | -4.1 | 110,200 |
| 9/29 | 1,816 | 1,820 | 1,741 | 1,793 | +13 | +0.7 | 167,900 |
▶︎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