3964 (株)オークネットの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	976	980	965	978	11,900	489
2018-12-27	966	978	959	976	28,900	488
2018-12-26	936	954	931	952	34,400	476
2018-12-25	936	953	930	935	68,500	467.50
2018-12-21	983	984	933	963	39,500	481.50
2018-12-20	1,016	1,017	986	997	39,100	498.50
2018-12-19	1,037	1,050	1,021	1,029	22,000	514.50
2018-12-18	1,060	1,060	1,029	1,046	21,400	523
2018-12-17	1,076	1,080	1,071	1,075	7,100	537.50
2018-12-14	1,099	1,099	1,074	1,081	13,900	540.50
2018-12-13	1,079	1,100	1,078	1,099	11,400	549.50
2018-12-12	1,055	1,077	1,055	1,070	8,500	535
2018-12-11	1,087	1,093	1,045	1,048	17,800	524
2018-12-10	1,136	1,136	1,087	1,089	12,300	544.50
2018-12-07	1,126	1,126	1,100	1,106	11,700	553
2018-12-06	1,121	1,124	1,098	1,124	19,400	562
2018-12-05	1,088	1,118	1,083	1,109	10,300	554.50
2018-12-04	1,146	1,146	1,107	1,107	19,100	553.50
2018-12-03	1,120	1,148	1,109	1,145	13,000	572.50
2018-11-30	1,097	1,123	1,091	1,120	19,400	560
2018-11-29	1,066	1,095	1,066	1,089	15,900	544.50
2018-11-28	1,056	1,066	1,054	1,062	26,200	531
2018-11-27	1,063	1,067	1,054	1,059	22,900	529.50
2018-11-26	1,062	1,070	1,048	1,069	16,100	534.50
2018-11-22	1,075	1,081	1,061	1,075	30,300	537.50
2018-11-21	1,033	1,078	1,033	1,075	46,600	537.50
2018-11-20	1,035	1,055	1,025	1,050	254,700	525
2018-11-19	1,076	1,076	1,045	1,051	94,900	525.50
2018-11-16	1,096	1,108	1,070	1,084	29,600	542
2018-11-15	1,085	1,114	1,080	1,108	29,800	554
2018-11-14	1,109	1,137	1,093	1,102	61,500	551
2018-11-13	1,176	1,210	1,155	1,169	6,800	584.50
2018-11-12	1,198	1,204	1,175	1,194	11,800	597
2018-11-09	1,206	1,216	1,199	1,206	4,900	603
2018-11-08	1,207	1,212	1,192	1,206	5,900	603
2018-11-07	1,200	1,218	1,183	1,186	6,500	593
2018-11-06	1,174	1,220	1,174	1,189	6,800	594.50
2018-11-05	1,165	1,175	1,150	1,164	6,900	582
2018-11-02	1,154	1,172	1,139	1,165	9,100	582.50
2018-11-01	1,162	1,180	1,141	1,157	13,200	578.50
2018-10-31	1,173	1,196	1,145	1,183	27,200	591.50
2018-10-30	1,110	1,154	1,100	1,152	24,400	576
2018-10-29	1,155	1,156	1,102	1,111	14,300	555.50
2018-10-26	1,169	1,172	1,137	1,145	10,500	572.50
2018-10-25	1,200	1,200	1,126	1,179	18,600	589.50
2018-10-24	1,204	1,230	1,204	1,219	7,300	609.50
2018-10-23	1,231	1,237	1,203	1,205	8,800	602.50
2018-10-22	1,222	1,250	1,220	1,223	7,600	611.50
2018-10-19	1,195	1,231	1,195	1,222	7,400	611
2018-10-18	1,239	1,239	1,198	1,198	7,400	599
2018-10-17	1,219	1,241	1,209	1,227	7,700	613.50
2018-10-16	1,206	1,214	1,195	1,208	12,700	604
2018-10-15	1,247	1,252	1,205	1,214	26,000	607
2018-10-12	1,226	1,272	1,224	1,251	14,300	625.50
2018-10-11	1,241	1,241	1,215	1,226	14,200	613
2018-10-10	1,286	1,300	1,266	1,266	17,500	633
2018-10-09	1,325	1,325	1,287	1,287	8,100	643.50
2018-10-05	1,327	1,330	1,321	1,324	12,100	662
2018-10-04	1,309	1,336	1,309	1,326	10,100	663
2018-10-03	1,333	1,333	1,290	1,294	12,400	647
2018-10-02	1,317	1,342	1,317	1,327	21,300	663.50
2018-10-01	1,283	1,298	1,276	1,297	16,200	648.50
2018-09-28	1,314	1,315	1,253	1,267	34,500	633.50
2018-09-27	1,340	1,340	1,320	1,327	8,300	663.50
2018-09-26	1,329	1,348	1,321	1,337	22,700	668.50
2018-09-25	1,317	1,329	1,300	1,329	33,700	664.50
2018-09-21	1,253	1,301	1,253	1,301	20,000	650.50
2018-09-20	1,278	1,278	1,248	1,257	13,200	628.50
2018-09-19	1,244	1,272	1,233	1,270	26,200	635
2018-09-18	1,239	1,259	1,232	1,244	19,800	622
2018-09-14	1,241	1,275	1,241	1,257	20,000	628.50
2018-09-13	1,275	1,285	1,245	1,251	6,700	625.50
2018-09-12	1,276	1,293	1,238	1,291	17,500	645.50
2018-09-11	1,282	1,282	1,232	1,276	15,000	638
2018-09-10	1,260	1,298	1,257	1,291	16,400	645.50
2018-09-07	1,275	1,282	1,256	1,266	15,000	633
2018-09-06	1,282	1,311	1,277	1,294	11,900	647
2018-09-05	1,280	1,298	1,280	1,295	10,900	647.50
2018-09-04	1,284	1,300	1,274	1,291	17,200	645.50
2018-09-03	1,305	1,313	1,288	1,291	20,100	645.50
2018-08-31	1,312	1,320	1,303	1,314	12,800	657
2018-08-30	1,305	1,317	1,300	1,312	14,400	656
2018-08-29	1,295	1,306	1,293	1,298	12,600	649
2018-08-28	1,337	1,339	1,284	1,299	45,200	649.50
2018-08-27	1,327	1,338	1,322	1,334	21,700	667
2018-08-24	1,325	1,329	1,320	1,327	18,400	663.50
2018-08-23	1,310	1,327	1,305	1,324	27,900	662
2018-08-22	1,312	1,318	1,307	1,312	15,200	656
2018-08-21	1,320	1,328	1,305	1,325	39,400	662.50
2018-08-20	1,327	1,335	1,309	1,320	53,200	660
2018-08-17	1,330	1,337	1,312	1,328	168,000	664
2018-08-16	1,360	1,361	1,313	1,360	50,500	680
2018-08-15	1,363	1,376	1,347	1,348	25,400	674
2018-08-14	1,389	1,392	1,338	1,375	42,300	687.50
2018-08-13	1,386	1,395	1,341	1,366	110,400	683
2018-08-10	1,573	1,578	1,534	1,541	16,600	770.50
2018-08-09	1,649	1,649	1,574	1,581	12,000	790.50
2018-08-08	1,630	1,650	1,618	1,649	10,300	824.50
2018-08-07	1,620	1,651	1,610	1,651	9,200	825.50
2018-08-06	1,639	1,650	1,620	1,621	8,900	810.50
2018-08-03	1,635	1,652	1,635	1,647	19,300	823.50
2018-08-02	1,654	1,694	1,642	1,649	11,900	824.50
2018-08-01	1,655	1,687	1,641	1,654	28,600	827
2018-07-31	1,648	1,695	1,637	1,670	15,100	835
2018-07-30	1,699	1,766	1,631	1,654	155,400	827
2018-07-27	1,730	1,730	1,665	1,696	36,700	848
2018-07-26	1,694	1,781	1,685	1,704	46,000	852
2018-07-25	1,781	1,788	1,671	1,694	47,300	847
2018-07-24	1,810	1,814	1,736	1,753	28,000	876.50
2018-07-23	1,822	1,840	1,800	1,810	29,700	905
2018-07-20	1,817	1,887	1,817	1,837	16,400	918.50
2018-07-19	1,788	1,862	1,770	1,826	32,800	913
2018-07-18	1,951	1,964	1,812	1,812	51,500	906
2018-07-17	1,960	1,978	1,935	1,951	50,600	975.50
2018-07-13	1,905	1,992	1,905	1,974	52,900	987
2018-07-12	1,800	1,900	1,769	1,879	64,700	939.50
2018-07-11	1,738	1,807	1,705	1,797	47,800	898.50
2018-07-10	1,681	1,820	1,668	1,738	59,100	869
2018-07-09	1,550	1,687	1,542	1,669	60,000	834.50
2018-07-06	1,520	1,556	1,499	1,527	10,200	763.50
2018-07-05	1,520	1,550	1,472	1,520	10,500	760
2018-07-04	1,503	1,528	1,476	1,521	8,000	760.50
2018-07-03	1,521	1,555	1,479	1,504	10,700	752
2018-07-02	1,508	1,530	1,502	1,523	9,800	761.50
2018-06-29	1,509	1,568	1,503	1,508	13,600	754
2018-06-28	1,516	1,597	1,493	1,525	17,800	762.50
2018-06-27	1,491	1,616	1,461	1,516	21,100	758
2018-06-26	1,491	1,507	1,483	1,491	8,400	745.50
2018-06-25	1,500	1,500	1,478	1,491	10,800	745.50
2018-06-22	1,454	1,482	1,454	1,473	7,600	736.50
2018-06-21	1,503	1,522	1,445	1,446	14,500	723
2018-06-20	1,460	1,510	1,453	1,495	18,000	747.50
2018-06-19	1,492	1,499	1,452	1,460	7,300	730
2018-06-18	1,500	1,500	1,466	1,492	8,600	746
2018-06-15	1,468	1,479	1,451	1,477	8,600	738.50
2018-06-14	1,460	1,491	1,446	1,468	8,100	734
2018-06-13	1,456	1,500	1,444	1,460	11,100	730
2018-06-12	1,419	1,491	1,396	1,475	17,800	737.50
2018-06-11	1,498	1,513	1,445	1,449	21,200	724.50
2018-06-08	1,456	1,519	1,456	1,478	31,600	739
2018-06-07	1,425	1,530	1,425	1,498	22,500	749
2018-06-06	1,438	1,438	1,412	1,425	15,900	712.50
2018-06-05	1,396	1,427	1,379	1,427	6,300	713.50
2018-06-04	1,365	1,395	1,357	1,395	8,100	697.50
2018-06-01	1,327	1,355	1,327	1,344	9,400	672
2018-05-31	1,327	1,344	1,319	1,327	10,900	663.50
2018-05-30	1,336	1,351	1,322	1,324	9,700	662
2018-05-29	1,380	1,385	1,333	1,347	19,100	673.50
2018-05-28	1,384	1,384	1,354	1,378	8,600	689
2018-05-25	1,400	1,400	1,379	1,384	4,100	692
2018-05-24	1,405	1,405	1,387	1,391	6,200	695.50
2018-05-23	1,411	1,419	1,388	1,404	7,400	702
2018-05-22	1,422	1,422	1,404	1,409	5,200	704.50
2018-05-21	1,425	1,425	1,408	1,422	7,200	711
2018-05-18	1,427	1,427	1,411	1,419	4,900	709.50
2018-05-17	1,447	1,447	1,422	1,434	6,200	717
2018-05-16	1,392	1,449	1,391	1,446	39,000	723
2018-05-15	1,422	1,449	1,422	1,447	11,400	723.50
2018-05-14	1,411	1,440	1,411	1,440	7,200	720
2018-05-11	1,422	1,424	1,402	1,424	4,300	712
2018-05-10	1,429	1,429	1,404	1,423	5,400	711.50
2018-05-09	1,426	1,426	1,409	1,419	6,700	709.50
2018-05-08	1,382	1,426	1,382	1,412	11,200	706
2018-05-07	1,387	1,398	1,371	1,382	22,100	691
2018-05-02	1,381	1,400	1,374	1,385	20,100	692.50
2018-05-01	1,398	1,425	1,377	1,380	21,900	690
2018-04-27	1,390	1,424	1,386	1,419	26,500	709.50
2018-04-26	1,434	1,440	1,386	1,393	117,800	696.50
2018-04-25	1,506	1,521	1,442	1,445	25,600	722.50
2018-04-24	1,553	1,578	1,489	1,502	21,100	751
2018-04-23	1,513	1,577	1,513	1,558	10,100	779
2018-04-20	1,512	1,554	1,512	1,518	9,300	759
2018-04-19	1,498	1,540	1,498	1,507	8,300	753.50
2018-04-18	1,492	1,528	1,492	1,507	13,300	753.50
2018-04-17	1,489	1,521	1,483	1,492	10,500	746
2018-04-16	1,497	1,531	1,488	1,498	12,500	749
2018-04-13	1,506	1,555	1,491	1,501	14,700	750.50
2018-04-12	1,451	1,527	1,451	1,505	9,100	752.50
2018-04-11	1,465	1,467	1,446	1,451	10,500	725.50
2018-04-10	1,479	1,500	1,461	1,465	18,800	732.50
2018-04-09	1,482	1,484	1,432	1,462	26,700	731
2018-04-06	1,514	1,515	1,475	1,482	8,800	741
2018-04-05	1,477	1,508	1,477	1,503	10,100	751.50
2018-04-04	1,471	1,483	1,458	1,474	9,100	737
2018-04-03	1,474	1,500	1,470	1,470	4,200	735
2018-03-30	1,481	1,484	1,460	1,473	4,200	736.50
2018-03-29	1,487	1,522	1,439	1,475	21,400	737.50
2018-03-28	1,480	1,518	1,445	1,473	18,300	736.50
2018-03-27	1,460	1,527	1,440	1,499	25,200	749.50
2018-03-26	1,455	1,487	1,429	1,481	20,700	740.50
2018-03-23	1,600	1,600	1,516	1,525	23,400	762.50
2018-03-22	1,564	1,584	1,553	1,578	8,800	789
2018-03-20	1,565	1,573	1,557	1,572	6,200	786
2018-03-19	1,532	1,572	1,515	1,565	8,300	782.50
2018-03-16	1,547	1,547	1,523	1,532	8,100	766
2018-03-15	1,526	1,560	1,526	1,554	6,300	777
2018-03-14	1,559	1,569	1,543	1,563	9,300	781.50
2018-03-13	1,517	1,562	1,510	1,559	12,800	779.50
2018-03-12	1,497	1,513	1,483	1,492	6,700	746
2018-03-09	1,515	1,525	1,481	1,487	16,300	743.50
2018-03-08	1,485	1,485	1,449	1,473	8,600	736.50
2018-03-07	1,482	1,508	1,480	1,486	9,600	743
2018-03-06	1,504	1,518	1,476	1,484	17,300	742
2018-03-05	1,428	1,538	1,428	1,496	45,800	748
2018-03-02	1,429	1,448	1,413	1,440	13,600	720
2018-03-01	1,468	1,468	1,421	1,430	16,600	715
2018-02-28	1,422	1,472	1,417	1,463	27,900	731.50
2018-02-27	1,444	1,450	1,430	1,439	24,900	719.50
2018-02-26	1,428	1,450	1,427	1,450	20,600	725
2018-02-23	1,420	1,450	1,408	1,450	52,400	725
2018-02-22	1,393	1,417	1,380	1,399	39,000	699.50
2018-02-21	1,365	1,398	1,359	1,386	25,900	693
2018-02-20	1,350	1,362	1,329	1,361	56,200	680.50
2018-02-19	1,347	1,355	1,327	1,351	30,100	675.50
2018-02-16	1,360	1,370	1,315	1,323	54,100	661.50
2018-02-15	1,350	1,377	1,350	1,376	62,200	688
2018-02-14	1,378	1,416	1,331	1,371	104,800	685.50
2018-02-13	1,650	1,650	1,570	1,618	43,300	809
2018-02-09	1,580	1,616	1,578	1,591	23,100	795.50
2018-02-08	1,566	1,649	1,566	1,599	26,800	799.50
2018-02-07	1,540	1,582	1,540	1,551	18,300	775.50
2018-02-06	1,500	1,513	1,473	1,508	33,600	754
2018-02-05	1,560	1,560	1,524	1,540	17,600	770
2018-02-02	1,560	1,576	1,550	1,563	23,400	781.50
2018-02-01	1,548	1,559	1,546	1,557	17,800	778.50
2018-01-31	1,561	1,561	1,520	1,525	25,600	762.50
2018-01-30	1,541	1,556	1,538	1,550	21,700	775
2018-01-29	1,549	1,565	1,507	1,530	21,800	765
2018-01-26	1,551	1,578	1,522	1,525	27,500	762.50
2018-01-25	1,515	1,550	1,514	1,525	17,600	762.50
2018-01-24	1,496	1,515	1,491	1,515	19,000	757.50
2018-01-23	1,488	1,500	1,488	1,496	12,700	748
2018-01-22	1,472	1,490	1,465	1,488	13,800	744
2018-01-19	1,464	1,492	1,464	1,482	14,700	741
2018-01-18	1,482	1,496	1,461	1,463	19,300	731.50
2018-01-17	1,494	1,496	1,480	1,483	23,300	741.50
2018-01-16	1,480	1,500	1,475	1,495	6,900	747.50
2018-01-15	1,473	1,485	1,473	1,479	5,600	739.50
2018-01-12	1,486	1,489	1,475	1,481	13,800	740.50
2018-01-11	1,487	1,496	1,487	1,495	13,800	747.50
2018-01-10	1,480	1,497	1,468	1,493	23,600	746.50
2018-01-09	1,500	1,508	1,468	1,477	11,300	738.50
2018-01-05	1,459	1,504	1,459	1,499	42,400	749.50
2018-01-04	1,444	1,469	1,444	1,458	26,300	729

分割・併合履歴： [2025-03-28]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

3964 (株)オークネット の時系列データ [2018年度]

3964 (株)オークネットの時系列データ [2018年度]