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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 2,716 | 2,763 | 2,694 | 2,724 | +58 | +2.2 | 38,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 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 |
| 2/18 | 1,520 | 1,565 | 1,451 | 1,512 | -28 | -1.8 | 250,100 |
| 2/10 | 1,525 | 1,550 | 1,485 | 1,540 | +31 | +2.1 | 120,900 |
| 2/4 | 1,452 | 1,547 | 1,452 | 1,509 | +57 | +3.9 | 151,400 |
| 1/28 | 1,511 | 1,565 | 1,403 | 1,452 | -83 | -5.4 | 192,600 |
| 1/21 | 1,552 | 1,585 | 1,500 | 1,535 | -11 | -0.7 | 160,400 |
| 1/14 | 1,569 | 1,600 | 1,525 | 1,546 | -23 | -1.5 | 156,900 |
| 1/7 | 1,676 | 1,696 | 1,527 | 1,569 | -107 | -6.4 | 190,500 |
| 12/30 | 1,592 | 1,677 | 1,551 | 1,676 | +74 | +4.6 | 463,600 |
| 12/24 | 1,530 | 1,618 | 1,500 | 1,602 | +53 | +3.4 | 352,000 |
| 12/17 | 1,644 | 1,682 | 1,541 | 1,549 | -83 | -5.1 | 396,800 |
| 12/10 | 1,696 | 1,755 | 1,600 | 1,632 | -80 | -4.7 | 562,100 |
| 12/3 | 1,763 | 1,793 | 1,632 | 1,712 | -63 | -3.6 | 542,500 |
| 11/26 | 1,789 | 1,823 | 1,748 | 1,775 | -10 | -0.6 | 445,300 |
| 11/19 | 1,800 | 1,800 | 1,727 | 1,785 | +5 | +0.3 | 573,800 |
| 11/12 | 2,533 | 2,545 | 1,760 | 1,780 | -760 | -29.9 | 906,000 |
| 11/5 | 2,357 | 2,574 | 2,350 | 2,540 | +183 | +7.8 | 363,200 |
| 10/29 | 2,348 | 2,379 | 2,234 | 2,357 | +9 | +0.4 | 214,800 |
| 10/22 | 2,332 | 2,429 | 2,270 | 2,348 | +47 | +2.0 | 233,900 |
| 10/15 | 2,338 | 2,395 | 2,132 | 2,301 | -35 | -1.5 | 429,900 |
| 10/8 | 2,364 | 2,437 | 2,225 | 2,336 | -5 | -0.2 | 580,100 |
| 10/1 | 2,296 | 2,419 | 2,144 | 2,341 | +47 | +2.1 | 474,000 |
| 9/24 | 2,250 | 2,342 | 2,175 | 2,294 | -29 | -1.3 | 249,600 |
| 9/17 | 2,180 | 2,341 | 2,121 | 2,323 | +191 | +9.0 | 568,700 |
| 9/10 | 2,003 | 2,132 | 1,904 | 2,132 | +123 | +6.1 | 579,600 |
| 9/3 | 2,058 | 2,126 | 1,977 | 2,009 | -19 | -0.9 | 497,300 |
| 8/27 | 1,807 | 2,028 | 1,797 | 2,028 | +158 | +8.5 | 623,300 |
| 8/20 | 1,782 | 1,944 | 1,656 | 1,870 | +60 | +3.3 | 1,238,300 |
| 8/13 | 1,544 | 1,914 | 1,505 | 1,810 | +306 | +20.4 | 1,809,400 |
▶︎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