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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 2,436 | 2,574 | 2,436 | 2,506 | +67 | +2.8 | 93,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 2,297 | 2,297 | 2,114 | 2,161 | -160 | -6.9 | 225,300 |
| 8/19 | 2,230 | 2,375 | 2,185 | 2,321 | +108 | +4.9 | 339,900 |
| 8/12 | 2,300 | 2,373 | 2,050 | 2,213 | -65 | -2.9 | 534,300 |
| 8/5 | 2,345 | 2,450 | 2,135 | 2,278 | -67 | -2.9 | 306,900 |
| 7/29 | 2,278 | 2,417 | 2,165 | 2,345 | +117 | +5.3 | 568,900 |
| 7/22 | 2,120 | 2,282 | 2,055 | 2,228 | +102 | +4.8 | 171,800 |
| 7/15 | 2,128 | 2,194 | 2,021 | 2,126 | +28 | +1.3 | 322,500 |
| 7/8 | 2,048 | 2,301 | 2,003 | 2,098 | +87 | +4.3 | 336,500 |
| 7/1 | 2,040 | 2,121 | 1,993 | 2,011 | -26 | -1.3 | 198,500 |
| 6/24 | 2,050 | 2,144 | 1,970 | 2,037 | +9 | +0.4 | 251,300 |
| 6/17 | 1,815 | 2,048 | 1,761 | 2,028 | +166 | +8.9 | 477,700 |
| 6/10 | 1,702 | 1,918 | 1,690 | 1,862 | +142 | +8.3 | 204,700 |
| 6/3 | 1,693 | 1,813 | 1,693 | 1,720 | +19 | +1.1 | 150,500 |
| 5/27 | 1,776 | 1,797 | 1,676 | 1,701 | -69 | -3.9 | 144,200 |
| 5/20 | 1,750 | 1,821 | 1,696 | 1,770 | +31 | +1.8 | 210,700 |
| 5/13 | 1,516 | 1,744 | 1,442 | 1,739 | +205 | +13.4 | 403,500 |
| 5/6 | 1,530 | 1,543 | 1,502 | 1,534 | -1 | -0.1 | 32,800 |
| 4/28 | 1,517 | 1,605 | 1,484 | 1,535 | -22 | -1.4 | 170,600 |
| 4/22 | 1,668 | 1,673 | 1,522 | 1,557 | -141 | -8.3 | 115,800 |
| 4/15 | 1,650 | 1,717 | 1,575 | 1,698 | +39 | +2.4 | 189,200 |
| 4/8 | 1,652 | 1,785 | 1,650 | 1,659 | +21 | +1.3 | 241,800 |
| 4/1 | 1,594 | 1,676 | 1,559 | 1,638 | +25 | +1.6 | 151,600 |
| 3/25 | 1,619 | 1,627 | 1,505 | 1,613 | -7 | -0.4 | 197,900 |
| 3/18 | 1,463 | 1,625 | 1,420 | 1,620 | +170 | +11.7 | 277,200 |
| 3/11 | 1,564 | 1,569 | 1,445 | 1,450 | -114 | -7.3 | 283,400 |
| 3/4 | 1,571 | 1,648 | 1,555 | 1,564 | +5 | +0.3 | 191,900 |
| 2/25 | 1,512 | 1,565 | 1,485 | 1,559 | +47 | +3.1 | 152,600 |
▶︎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