3964 (株)オークネット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,170 | 1,171 | 1,084 | 1,118 | 32,500 | 1,118 |
| 2025-04-03 | 1,181 | 1,202 | 1,180 | 1,199 | 18,800 | 1,199 |
| 2025-04-02 | 1,213 | 1,215 | 1,191 | 1,199 | 14,700 | 1,199 |
| 2025-04-01 | 1,221 | 1,240 | 1,213 | 1,213 | 19,700 | 1,213 |
| 2025-03-31 | 1,244 | 1,249 | 1,212 | 1,221 | 27,200 | 1,221 |
| 2025-03-28 | 1,250 | 1,285 | 1,220 | 1,263 | 45,700 | 1,263 |
| 2025-03-27 | 2,446 | 2,574 | 2,438 | 2,574 | 20,700 | 1,287 |
| 2025-03-26 | 2,405 | 2,451 | 2,394 | 2,450 | 15,000 | 1,225 |
| 2025-03-25 | 2,456 | 2,487 | 2,404 | 2,410 | 11,000 | 1,205 |
| 2025-03-24 | 2,478 | 2,478 | 2,445 | 2,457 | 8,600 | 1,228.50 |
| 2025-03-21 | 2,478 | 2,511 | 2,461 | 2,473 | 16,900 | 1,236.50 |
| 2025-03-19 | 2,431 | 2,476 | 2,431 | 2,476 | 6,100 | 1,238 |
| 2025-03-18 | 2,418 | 2,499 | 2,418 | 2,442 | 11,600 | 1,221 |
| 2025-03-17 | 2,457 | 2,457 | 2,400 | 2,418 | 14,500 | 1,209 |
| 2025-03-14 | 2,415 | 2,455 | 2,415 | 2,439 | 10,500 | 1,219.50 |
| 2025-03-13 | 2,441 | 2,463 | 2,417 | 2,417 | 3,600 | 1,208.50 |
| 2025-03-12 | 2,436 | 2,470 | 2,410 | 2,441 | 6,300 | 1,220.50 |
| 2025-03-11 | 2,425 | 2,425 | 2,378 | 2,418 | 8,200 | 1,209 |
| 2025-03-10 | 2,445 | 2,462 | 2,416 | 2,440 | 6,200 | 1,220 |
| 2025-03-07 | 2,480 | 2,484 | 2,436 | 2,445 | 9,600 | 1,222.50 |
| 2025-03-06 | 2,472 | 2,480 | 2,442 | 2,474 | 6,800 | 1,237 |
| 2025-03-05 | 2,430 | 2,466 | 2,410 | 2,440 | 11,600 | 1,220 |
| 2025-03-04 | 2,475 | 2,487 | 2,416 | 2,430 | 9,400 | 1,215 |
| 2025-03-03 | 2,491 | 2,498 | 2,430 | 2,453 | 10,800 | 1,226.50 |
| 2025-02-28 | 2,447 | 2,482 | 2,385 | 2,441 | 14,700 | 1,220.50 |
| 2025-02-27 | 2,361 | 2,428 | 2,361 | 2,428 | 7,000 | 1,214 |
| 2025-02-26 | 2,374 | 2,400 | 2,330 | 2,379 | 20,700 | 1,189.50 |
| 2025-02-25 | 2,358 | 2,429 | 2,325 | 2,374 | 20,400 | 1,187 |
| 2025-02-21 | 2,414 | 2,414 | 2,322 | 2,328 | 25,900 | 1,164 |
| 2025-02-20 | 2,430 | 2,449 | 2,398 | 2,423 | 13,900 | 1,211.50 |
| 2025-02-19 | 2,523 | 2,537 | 2,397 | 2,397 | 22,800 | 1,198.50 |
| 2025-02-18 | 2,569 | 2,610 | 2,527 | 2,527 | 35,700 | 1,263.50 |
| 2025-02-17 | 2,541 | 2,550 | 2,460 | 2,471 | 40,100 | 1,235.50 |
| 2025-02-14 | 2,670 | 2,799 | 2,601 | 2,732 | 40,600 | 1,366 |
| 2025-02-13 | 2,555 | 2,669 | 2,555 | 2,669 | 10,600 | 1,334.50 |
| 2025-02-12 | 2,553 | 2,570 | 2,523 | 2,552 | 8,600 | 1,276 |
| 2025-02-10 | 2,509 | 2,564 | 2,483 | 2,529 | 9,200 | 1,264.50 |
| 2025-02-07 | 2,527 | 2,597 | 2,509 | 2,509 | 8,500 | 1,254.50 |
| 2025-02-06 | 2,598 | 2,599 | 2,531 | 2,531 | 4,100 | 1,265.50 |
| 2025-02-05 | 2,550 | 2,595 | 2,530 | 2,577 | 13,400 | 1,288.50 |
| 2025-02-04 | 2,550 | 2,550 | 2,521 | 2,530 | 9,900 | 1,265 |
| 2025-02-03 | 2,605 | 2,639 | 2,521 | 2,526 | 16,200 | 1,263 |
| 2025-01-31 | 2,624 | 2,645 | 2,605 | 2,633 | 6,200 | 1,316.50 |
| 2025-01-30 | 2,590 | 2,623 | 2,590 | 2,621 | 6,800 | 1,310.50 |
| 2025-01-29 | 2,583 | 2,622 | 2,583 | 2,590 | 9,600 | 1,295 |
| 2025-01-28 | 2,501 | 2,599 | 2,501 | 2,570 | 17,500 | 1,285 |
| 2025-01-27 | 2,498 | 2,552 | 2,471 | 2,526 | 10,500 | 1,263 |
| 2025-01-24 | 2,488 | 2,488 | 2,462 | 2,471 | 10,900 | 1,235.50 |
| 2025-01-23 | 2,483 | 2,493 | 2,462 | 2,471 | 10,800 | 1,235.50 |
| 2025-01-22 | 2,494 | 2,494 | 2,462 | 2,474 | 8,400 | 1,237 |
| 2025-01-21 | 2,468 | 2,478 | 2,460 | 2,465 | 7,800 | 1,232.50 |
| 2025-01-20 | 2,393 | 2,467 | 2,393 | 2,455 | 5,400 | 1,227.50 |
| 2025-01-17 | 2,426 | 2,459 | 2,375 | 2,375 | 14,100 | 1,187.50 |
| 2025-01-16 | 2,422 | 2,510 | 2,422 | 2,449 | 11,400 | 1,224.50 |
| 2025-01-15 | 2,361 | 2,489 | 2,357 | 2,433 | 8,500 | 1,216.50 |
| 2025-01-14 | 2,452 | 2,452 | 2,351 | 2,361 | 11,100 | 1,180.50 |
| 2025-01-10 | 2,474 | 2,495 | 2,472 | 2,475 | 3,000 | 1,237.50 |
| 2025-01-09 | 2,485 | 2,507 | 2,467 | 2,479 | 10,400 | 1,239.50 |
| 2025-01-08 | 2,553 | 2,557 | 2,480 | 2,510 | 15,000 | 1,255 |
| 2025-01-07 | 2,571 | 2,571 | 2,530 | 2,552 | 8,700 | 1,276 |
| 2025-01-06 | 2,672 | 2,672 | 2,565 | 2,567 | 12,500 | 1,283.50 |
分割・併合履歴 ： [2025-03-28]1株→2株