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 |
|---|---|
| 2,831 (24/07/16) | 1,634 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,831 (24/07/16) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,452 | 2,532 | 2,420 | 2,476 | +51 | +2.1 | 100,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/6 | 1,587 | 1,636 | 1,484 | 1,504 | -87 | -5.5 | 248,400 |
| 7/30 | 1,682 | 1,730 | 1,571 | 1,591 | -55 | -3.3 | 426,900 |
| 7/21 | 1,619 | 1,665 | 1,561 | 1,646 | +57 | +3.6 | 361,500 |
| 7/16 | 1,402 | 1,613 | 1,402 | 1,589 | +191 | +13.7 | 604,000 |
| 7/9 | 1,400 | 1,407 | 1,322 | 1,398 | -11 | -0.8 | 517,700 |
| 7/2 | 1,440 | 1,484 | 1,402 | 1,409 | -31 | -2.2 | 291,400 |
| 6/25 | 1,452 | 1,465 | 1,396 | 1,440 | -35 | -2.4 | 313,100 |
| 6/18 | 1,408 | 1,496 | 1,402 | 1,475 | +76 | +5.4 | 536,600 |
| 6/11 | 1,414 | 1,464 | 1,380 | 1,399 | -14 | -1.0 | 525,300 |
| 6/4 | 1,399 | 1,427 | 1,363 | 1,413 | +19 | +1.4 | 438,300 |
| 5/28 | 1,404 | 1,452 | 1,378 | 1,394 | -21 | -1.5 | 216,800 |
| 5/21 | 1,395 | 1,426 | 1,349 | 1,415 | +40 | +2.9 | 310,000 |
| 5/14 | 1,285 | 1,497 | 1,280 | 1,375 | +90 | +7.0 | 656,000 |
| 5/7 | 1,290 | 1,298 | 1,266 | 1,285 | -12 | -0.9 | 71,100 |
| 4/30 | 1,351 | 1,351 | 1,294 | 1,297 | -54 | -4.0 | 121,800 |
| 4/23 | 1,382 | 1,387 | 1,332 | 1,351 | -34 | -2.5 | 160,700 |
| 4/16 | 1,343 | 1,395 | 1,333 | 1,385 | +47 | +3.5 | 205,100 |
▶︎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
