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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 2,452 | 2,590 | 2,452 | 2,555 | +103 | +4.2 | 87,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/10 | 1,725 | 1,790 | 1,711 | 1,731 | +6 | +0.4 | 189,000 |
| 3/3 | 1,766 | 1,780 | 1,707 | 1,725 | -24 | -1.4 | 112,100 |
| 2/24 | 1,794 | 1,794 | 1,702 | 1,749 | -29 | -1.6 | 184,700 |
| 2/17 | 1,843 | 1,881 | 1,742 | 1,778 | -65 | -3.5 | 240,600 |
| 2/10 | 1,859 | 1,917 | 1,835 | 1,843 | -16 | -0.9 | 112,000 |
| 2/3 | 1,820 | 1,900 | 1,819 | 1,859 | +40 | +2.2 | 175,100 |
| 1/27 | 1,759 | 1,842 | 1,755 | 1,819 | +66 | +3.8 | 131,200 |
| 1/20 | 1,772 | 1,786 | 1,726 | 1,753 | -50 | -2.8 | 134,000 |
| 1/13 | 1,775 | 1,824 | 1,772 | 1,803 | +32 | +1.8 | 153,300 |
| 1/6 | 1,830 | 1,841 | 1,769 | 1,771 | -63 | -3.4 | 176,700 |
| 12/30 | 1,820 | 1,865 | 1,782 | 1,834 | +26 | +1.4 | 403,500 |
| 12/23 | 1,865 | 1,874 | 1,781 | 1,808 | -65 | -3.5 | 221,900 |
| 12/16 | 1,849 | 1,960 | 1,825 | 1,873 | +15 | +0.8 | 385,800 |
| 12/9 | 1,856 | 1,903 | 1,783 | 1,858 | -8 | -0.4 | 308,800 |
| 12/2 | 1,978 | 1,996 | 1,859 | 1,866 | -126 | -6.3 | 293,300 |
| 11/25 | 1,859 | 2,085 | 1,834 | 1,992 | +166 | +9.1 | 438,200 |
| 11/18 | 1,888 | 1,893 | 1,765 | 1,826 | -37 | -2.0 | 392,100 |
| 11/11 | 2,183 | 2,183 | 1,830 | 1,863 | -297 | -13.8 | 452,500 |
| 11/4 | 2,279 | 2,279 | 2,139 | 2,160 | -53 | -2.4 | 129,900 |
| 10/28 | 2,324 | 2,340 | 2,182 | 2,213 | -66 | -2.9 | 199,200 |
| 10/21 | 2,309 | 2,365 | 2,273 | 2,279 | -30 | -1.3 | 129,800 |
| 10/14 | 2,269 | 2,313 | 2,199 | 2,309 | -31 | -1.3 | 127,200 |
| 10/7 | 2,209 | 2,384 | 2,176 | 2,340 | +109 | +4.9 | 152,400 |
| 9/30 | 2,223 | 2,349 | 2,118 | 2,231 | -42 | -1.9 | 185,200 |
| 9/22 | 2,210 | 2,303 | 2,192 | 2,273 | +56 | +2.5 | 104,500 |
| 9/16 | 2,284 | 2,304 | 2,181 | 2,217 | -38 | -1.7 | 143,400 |
| 9/9 | 2,080 | 2,296 | 2,065 | 2,255 | +155 | +7.4 | 178,000 |
| 9/2 | 2,134 | 2,182 | 2,086 | 2,100 | -61 | -2.8 | 158,000 |
▶︎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