！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,675 | 2,727 | 2,550 | 2,602 | -32 | -1.2 | 89,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,775 | 1,822 | 1,732 | 1,780 | +4 | +0.2 | 114,300 |
| 9/15 | 1,839 | 1,873 | 1,751 | 1,776 | -49 | -2.7 | 158,600 |
| 9/8 | 1,816 | 1,888 | 1,816 | 1,825 | +25 | +1.4 | 234,900 |
| 9/1 | 1,718 | 1,800 | 1,711 | 1,800 | +82 | +4.8 | 139,300 |
| 8/25 | 1,673 | 1,719 | 1,672 | 1,718 | +30 | +1.8 | 77,400 |
| 8/18 | 1,788 | 1,817 | 1,660 | 1,688 | -82 | -4.6 | 156,500 |
| 8/10 | 1,734 | 1,808 | 1,728 | 1,770 | +17 | +1.0 | 237,300 |
| 8/4 | 1,810 | 1,820 | 1,735 | 1,753 | -24 | -1.4 | 199,100 |
| 7/28 | 1,701 | 1,786 | 1,685 | 1,777 | +81 | +4.8 | 497,000 |
| 7/21 | 1,697 | 1,805 | 1,689 | 1,696 | -1 | -0.1 | 243,900 |
| 7/14 | 1,701 | 1,766 | 1,697 | 1,697 | -4 | -0.2 | 188,100 |
| 7/7 | 1,713 | 1,789 | 1,680 | 1,701 | -3 | -0.2 | 205,700 |
| 6/30 | 1,774 | 1,774 | 1,678 | 1,704 | -68 | -3.8 | 213,000 |
| 6/23 | 1,680 | 1,805 | 1,672 | 1,772 | +118 | +7.1 | 433,200 |
| 6/16 | 1,654 | 1,696 | 1,641 | 1,654 | 0 | 0.0 | 400,900 |
| 6/9 | 1,640 | 1,665 | 1,606 | 1,654 | +17 | +1.0 | 212,800 |
| 6/2 | 1,719 | 1,763 | 1,624 | 1,637 | -82 | -4.8 | 135,600 |
| 5/26 | 1,765 | 1,799 | 1,719 | 1,719 | -64 | -3.6 | 123,600 |
| 5/19 | 1,758 | 1,811 | 1,715 | 1,783 | +19 | +1.1 | 262,200 |
| 5/12 | 1,618 | 1,764 | 1,618 | 1,764 | +155 | +9.6 | 391,400 |
| 5/2 | 1,588 | 1,620 | 1,551 | 1,609 | +22 | +1.4 | 107,600 |
| 4/28 | 1,509 | 1,587 | 1,495 | 1,587 | +98 | +6.6 | 258,700 |
| 4/21 | 1,528 | 1,530 | 1,479 | 1,489 | -39 | -2.6 | 164,400 |
| 4/14 | 1,521 | 1,537 | 1,484 | 1,528 | +27 | +1.8 | 250,400 |
| 4/7 | 1,607 | 1,617 | 1,472 | 1,501 | -98 | -6.1 | 355,000 |
| 3/31 | 1,545 | 1,622 | 1,518 | 1,599 | +51 | +3.3 | 221,000 |
| 3/24 | 1,626 | 1,626 | 1,534 | 1,548 | -98 | -6.0 | 164,300 |
| 3/17 | 1,708 | 1,712 | 1,580 | 1,646 | -85 | -4.9 | 241,100 |
▶︎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