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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 1,239 | 1,284 | 1,204 | 1,268 | +29 | +2.3 | 94,100 |
| 9/4 | 1,143 | 1,240 | 1,143 | 1,239 | +99 | +8.7 | 81,100 |
| 8/28 | 1,106 | 1,160 | 1,100 | 1,140 | +34 | +3.1 | 92,300 |
| 8/21 | 1,169 | 1,169 | 1,102 | 1,106 | -48 | -4.2 | 43,000 |
| 8/14 | 1,229 | 1,249 | 1,132 | 1,154 | -70 | -5.7 | 125,900 |
| 8/7 | 1,135 | 1,224 | 1,117 | 1,224 | +96 | +8.5 | 146,400 |
| 7/31 | 1,042 | 1,155 | 1,039 | 1,128 | +74 | +7.0 | 237,900 |
| 7/22 | 1,068 | 1,100 | 1,045 | 1,054 | -5 | -0.5 | 50,800 |
| 7/17 | 1,031 | 1,065 | 999 | 1,059 | +48 | +4.8 | 86,200 |
| 7/10 | 1,007 | 1,067 | 1,000 | 1,011 | +8 | +0.8 | 129,200 |
| 7/3 | 1,041 | 1,069 | 970 | 1,003 | -62 | -5.8 | 118,600 |
| 6/26 | 1,096 | 1,126 | 1,053 | 1,065 | -21 | -1.9 | 67,400 |
| 6/19 | 1,147 | 1,158 | 1,086 | 1,086 | -9 | -0.8 | 64,000 |
| 6/12 | 1,150 | 1,164 | 1,078 | 1,095 | -46 | -4.0 | 92,000 |
| 6/5 | 1,192 | 1,199 | 1,135 | 1,141 | +11 | +1.0 | 81,700 |
| 5/29 | 1,056 | 1,157 | 1,055 | 1,130 | +90 | +8.7 | 105,000 |
| 5/22 | 1,049 | 1,056 | 1,008 | 1,040 | +2 | +0.2 | 55,700 |
| 5/15 | 1,086 | 1,159 | 1,020 | 1,038 | -41 | -3.8 | 114,000 |
| 5/8 | 1,065 | 1,084 | 1,040 | 1,079 | +14 | +1.3 | 19,500 |
| 5/1 | 1,089 | 1,102 | 1,040 | 1,065 | +2 | +0.2 | 54,600 |
| 4/24 | 1,076 | 1,084 | 1,000 | 1,063 | -24 | -2.2 | 84,100 |
| 4/17 | 1,138 | 1,175 | 1,070 | 1,087 | -52 | -4.6 | 69,600 |
| 4/10 | 1,167 | 1,196 | 1,082 | 1,139 | -45 | -3.8 | 106,600 |
| 4/3 | 1,283 | 1,337 | 1,168 | 1,184 | -126 | -9.6 | 125,800 |
| 3/27 | 964 | 1,310 | 934 | 1,310 | +391 | +42.6 | 172,000 |
| 3/19 | 779 | 949 | 757 | 919 | +125 | +15.7 | 71,300 |
| 3/13 | 946 | 962 | 743 | 794 | -186 | -19.0 | 122,500 |
| 3/6 | 1,033 | 1,087 | 980 | 980 | -70 | -6.7 | 92,100 |
| 2/28 | 1,190 | 1,197 | 1,041 | 1,050 | -148 | -12.4 | 90,100 |
| 2/21 | 1,199 | 1,219 | 1,176 | 1,198 | -61 | -4.9 | 62,800 |
▶︎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
