3964 (株)オークネット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,612 | 2,655 | 2,601 | 2,634 | 17,000 | 2,634 |
| 2024-05-01 | 2,607 | 2,608 | 2,579 | 2,591 | 6,600 | 2,591 |
| 2024-04-30 | 2,559 | 2,600 | 2,527 | 2,600 | 14,300 | 2,600 |
| 2024-04-26 | 2,466 | 2,537 | 2,450 | 2,514 | 18,800 | 2,514 |
| 2024-04-25 | 2,520 | 2,535 | 2,412 | 2,434 | 17,800 | 2,434 |
| 2024-04-24 | 2,545 | 2,557 | 2,505 | 2,518 | 13,100 | 2,518 |
| 2024-04-23 | 2,494 | 2,533 | 2,456 | 2,513 | 14,500 | 2,513 |
| 2024-04-22 | 2,547 | 2,551 | 2,436 | 2,502 | 22,500 | 2,502 |
| 2024-04-19 | 2,603 | 2,645 | 2,518 | 2,547 | 60,500 | 2,547 |
| 2024-04-18 | 2,550 | 2,560 | 2,472 | 2,503 | 32,500 | 2,503 |
| 2024-04-17 | 2,650 | 2,667 | 2,481 | 2,550 | 39,900 | 2,550 |
| 2024-04-16 | 2,569 | 2,626 | 2,561 | 2,607 | 21,000 | 2,607 |
| 2024-04-15 | 2,535 | 2,570 | 2,512 | 2,565 | 11,500 | 2,565 |
| 2024-04-12 | 2,530 | 2,555 | 2,516 | 2,548 | 16,000 | 2,548 |
| 2024-04-11 | 2,471 | 2,525 | 2,461 | 2,513 | 5,700 | 2,513 |
| 2024-04-10 | 2,480 | 2,503 | 2,467 | 2,485 | 14,300 | 2,485 |
| 2024-04-09 | 2,523 | 2,523 | 2,477 | 2,493 | 22,700 | 2,493 |
| 2024-04-08 | 2,416 | 2,523 | 2,404 | 2,523 | 21,800 | 2,523 |
| 2024-04-05 | 2,373 | 2,449 | 2,314 | 2,422 | 19,700 | 2,422 |
| 2024-04-04 | 2,464 | 2,465 | 2,400 | 2,411 | 27,700 | 2,411 |
| 2024-04-03 | 2,420 | 2,450 | 2,380 | 2,437 | 25,500 | 2,437 |
| 2024-04-02 | 2,459 | 2,462 | 2,418 | 2,438 | 32,100 | 2,438 |
| 2024-04-01 | 2,456 | 2,483 | 2,426 | 2,426 | 21,100 | 2,426 |
| 2024-03-29 | 2,441 | 2,471 | 2,441 | 2,442 | 11,400 | 2,442 |
| 2024-03-28 | 2,390 | 2,445 | 2,384 | 2,424 | 27,700 | 2,424 |
| 2024-03-27 | 2,386 | 2,390 | 2,328 | 2,380 | 28,400 | 2,380 |
| 2024-03-26 | 2,341 | 2,395 | 2,341 | 2,386 | 24,800 | 2,386 |
| 2024-03-25 | 2,410 | 2,420 | 2,351 | 2,376 | 44,000 | 2,376 |
| 2024-03-22 | 2,324 | 2,390 | 2,311 | 2,385 | 28,300 | 2,385 |
| 2024-03-21 | 2,370 | 2,373 | 2,323 | 2,324 | 20,900 | 2,324 |
| 2024-03-19 | 2,302 | 2,363 | 2,300 | 2,360 | 20,200 | 2,360 |
| 2024-03-18 | 2,299 | 2,340 | 2,278 | 2,329 | 20,400 | 2,329 |
| 2024-03-15 | 2,235 | 2,299 | 2,230 | 2,270 | 23,200 | 2,270 |
| 2024-03-14 | 2,230 | 2,268 | 2,212 | 2,257 | 22,600 | 2,257 |
| 2024-03-13 | 2,200 | 2,209 | 2,185 | 2,198 | 10,800 | 2,198 |
| 2024-03-12 | 2,146 | 2,217 | 2,126 | 2,197 | 16,300 | 2,197 |
| 2024-03-11 | 2,231 | 2,231 | 2,162 | 2,185 | 29,200 | 2,185 |
| 2024-03-08 | 2,200 | 2,254 | 2,200 | 2,244 | 22,600 | 2,244 |
| 2024-03-07 | 2,204 | 2,219 | 2,194 | 2,213 | 12,300 | 2,213 |
| 2024-03-06 | 2,216 | 2,216 | 2,168 | 2,178 | 19,200 | 2,178 |
| 2024-03-05 | 2,190 | 2,243 | 2,166 | 2,216 | 26,700 | 2,216 |
| 2024-03-04 | 2,194 | 2,206 | 2,134 | 2,179 | 28,100 | 2,179 |
| 2024-03-01 | 2,235 | 2,249 | 2,177 | 2,203 | 29,100 | 2,203 |
| 2024-02-29 | 2,259 | 2,265 | 2,227 | 2,245 | 13,000 | 2,245 |
| 2024-02-28 | 2,225 | 2,264 | 2,220 | 2,241 | 26,000 | 2,241 |
| 2024-02-27 | 2,217 | 2,250 | 2,203 | 2,224 | 26,500 | 2,224 |
| 2024-02-26 | 2,204 | 2,250 | 2,180 | 2,209 | 28,200 | 2,209 |
| 2024-02-22 | 2,200 | 2,211 | 2,156 | 2,195 | 48,600 | 2,195 |
| 2024-02-21 | 2,088 | 2,173 | 2,078 | 2,160 | 53,400 | 2,160 |
| 2024-02-20 | 1,975 | 2,094 | 1,975 | 2,086 | 37,400 | 2,086 |
| 2024-02-19 | 2,050 | 2,050 | 1,970 | 1,981 | 30,300 | 1,981 |
| 2024-02-16 | 2,070 | 2,078 | 2,023 | 2,055 | 22,300 | 2,055 |
| 2024-02-15 | 2,110 | 2,162 | 2,053 | 2,065 | 35,800 | 2,065 |
| 2024-02-14 | 2,078 | 2,103 | 2,061 | 2,086 | 19,800 | 2,086 |
| 2024-02-13 | 2,071 | 2,119 | 2,055 | 2,110 | 16,400 | 2,110 |
| 2024-02-09 | 2,107 | 2,140 | 2,077 | 2,077 | 11,500 | 2,077 |
| 2024-02-08 | 2,106 | 2,133 | 2,068 | 2,111 | 20,000 | 2,111 |
| 2024-02-07 | 2,121 | 2,150 | 2,103 | 2,127 | 28,400 | 2,127 |
| 2024-02-06 | 2,148 | 2,176 | 2,130 | 2,147 | 20,900 | 2,147 |
| 2024-02-05 | 2,133 | 2,146 | 2,128 | 2,135 | 12,200 | 2,135 |
| 2024-02-02 | 2,124 | 2,135 | 2,091 | 2,105 | 21,400 | 2,105 |
| 2024-02-01 | 2,118 | 2,155 | 2,118 | 2,138 | 22,800 | 2,138 |
| 2024-01-31 | 2,110 | 2,148 | 2,103 | 2,123 | 24,600 | 2,123 |
| 2024-01-30 | 2,098 | 2,131 | 2,090 | 2,116 | 21,100 | 2,116 |
| 2024-01-29 | 2,087 | 2,112 | 2,069 | 2,101 | 34,500 | 2,101 |
| 2024-01-26 | 2,074 | 2,123 | 2,055 | 2,110 | 45,600 | 2,110 |
| 2024-01-25 | 2,014 | 2,076 | 2,014 | 2,066 | 51,600 | 2,066 |
| 2024-01-24 | 1,970 | 2,008 | 1,970 | 1,984 | 13,700 | 1,984 |
| 2024-01-23 | 1,998 | 2,031 | 1,970 | 1,978 | 26,700 | 1,978 |
| 2024-01-22 | 1,943 | 2,011 | 1,936 | 1,988 | 26,100 | 1,988 |
| 2024-01-19 | 1,957 | 1,972 | 1,939 | 1,943 | 16,000 | 1,943 |
| 2024-01-18 | 1,945 | 1,970 | 1,945 | 1,967 | 15,500 | 1,967 |
| 2024-01-17 | 1,939 | 1,972 | 1,939 | 1,945 | 20,700 | 1,945 |
| 2024-01-16 | 1,928 | 1,935 | 1,919 | 1,924 | 24,100 | 1,924 |
| 2024-01-15 | 1,892 | 1,932 | 1,888 | 1,921 | 19,400 | 1,921 |
| 2024-01-12 | 1,902 | 1,922 | 1,885 | 1,892 | 34,100 | 1,892 |
| 2024-01-11 | 1,943 | 1,943 | 1,929 | 1,935 | 15,200 | 1,935 |
| 2024-01-10 | 1,894 | 1,933 | 1,894 | 1,927 | 17,700 | 1,927 |
| 2024-01-09 | 1,899 | 1,916 | 1,886 | 1,894 | 23,900 | 1,894 |
| 2024-01-05 | 1,883 | 1,907 | 1,873 | 1,885 | 17,300 | 1,885 |
| 2024-01-04 | 1,830 | 1,871 | 1,830 | 1,866 | 33,100 | 1,866 |
分割・併合履歴 ： なし
