1. HOME >
  2. 株価時系列 >
  3. 3964 >
  4. 2019年

3964 (株)オークネット の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3881,3881,3421,34210,500671
2019-12-271,4161,4211,3891,39653,300698
2019-12-261,3781,4381,3741,43674,000718
2019-12-251,3871,3871,3631,37816,600689
2019-12-241,3831,3911,3641,37712,400688.50
2019-12-231,3961,4151,3801,38314,200691.50
2019-12-201,4231,4391,3801,38019,100690
2019-12-191,4021,4321,4021,42220,300711
2019-12-181,4321,4341,4111,4238,700711.50
2019-12-171,4141,4311,4071,43117,800715.50
2019-12-161,4211,4381,4111,42117,000710.50
2019-12-131,4191,4341,4041,42127,900710.50
2019-12-121,4021,4181,3981,40017,700700
2019-12-111,4041,4231,4011,40123,400700.50
2019-12-101,4201,4251,4021,40411,500702
2019-12-091,4061,4221,3881,42027,600710
2019-12-061,4081,4081,3811,38924,100694.50
2019-12-051,3521,4171,3521,40255,400701
2019-12-041,3231,3591,3231,3567,700678
2019-12-031,3331,3411,3231,33411,100667
2019-12-021,3511,3731,3351,34541,400672.50
2019-11-291,3461,3711,3461,3647,100682
2019-11-281,3501,3641,3351,34610,800673
2019-11-271,3341,3561,3341,3456,100672.50
2019-11-261,3671,3671,3281,33021,700665
2019-11-251,3661,3691,3561,36712,100683.50
2019-11-221,3501,3721,3481,35616,200678
2019-11-211,3301,3471,3131,34213,100671
2019-11-201,3451,3601,3311,3398,100669.50
2019-11-191,3751,3771,3561,3565,400678
2019-11-181,3731,3741,3511,36611,300683
2019-11-151,3351,3851,3351,37813,200689
2019-11-141,3441,3521,3161,33516,300667.50
2019-11-131,4001,4041,3441,34830,300674
2019-11-121,5191,5191,4501,4769,700738
2019-11-111,5051,5351,4981,51617,300758
2019-11-081,5001,5271,4881,50021,200750
2019-11-071,4751,5031,4741,50013,100750
2019-11-061,5021,5021,4711,4838,400741.50
2019-11-051,5001,5011,4831,49612,400748
2019-11-011,4621,5031,4621,49313,300746.50
2019-10-311,5021,5501,4851,49232,500746
2019-10-301,3621,6111,3621,599176,700799.50
2019-10-291,3761,3771,3701,37718,000688.50
2019-10-281,3681,3741,3601,3744,400687
2019-10-251,3771,3801,3681,37611,500688
2019-10-241,3761,3761,3611,3755,800687.50
2019-10-231,3771,3801,3671,37710,600688.50
2019-10-211,3651,3741,3621,3742,500687
2019-10-181,3671,3691,3551,3675,100683.50
2019-10-171,3741,3741,3651,3674,600683.50
2019-10-161,3771,3821,3581,37513,800687.50
2019-10-151,3761,3761,3641,37612,800688
2019-10-111,3621,3621,3341,3448,900672
2019-10-101,3691,3691,3471,3583,500679
2019-10-091,3611,3811,3601,3774,100688.50
2019-10-081,3711,3851,3531,36118,400680.50
2019-10-071,3951,3951,3591,3618,900680.50
2019-10-041,3901,3961,3711,3906,200695
2019-10-031,3831,3831,3521,3829,600691
2019-10-021,3811,4341,3781,40845,900704
2019-10-011,3631,3921,3631,3838,400691.50
2019-09-301,3621,3621,3341,35312,700676.50
2019-09-271,3601,3671,3211,36020,400680
2019-09-261,3361,3591,3331,35723,800678.50
2019-09-251,3311,3311,2931,32522,500662.50
2019-09-241,3381,3551,2891,30127,800650.50
2019-09-201,3721,3721,3081,33738,900668.50
2019-09-191,3971,3971,3431,37322,100686.50
2019-09-181,3851,3961,3431,38434,300692
2019-09-171,3651,3941,3641,38534,900692.50
2019-09-131,3451,3691,3321,36651,700683
2019-09-121,3251,3451,3201,33829,400669
2019-09-111,2651,3281,2571,32821,400664
2019-09-101,2721,2761,2431,25819,400629
2019-09-091,2231,2771,2231,27735,200638.50
2019-09-061,1931,2341,1791,23118,700615.50
2019-09-051,1871,1981,1711,19451,400597
2019-09-041,1871,1871,1671,17327,800586.50
2019-09-031,1651,1871,1651,1877,800593.50
2019-09-021,1901,1901,1631,16933,600584.50
2019-08-301,1841,1991,1671,19247,500596
2019-08-291,1651,1871,1591,18421,000592
2019-08-281,1831,1831,1511,17827,200589
2019-08-271,1951,1971,1741,18711,000593.50
2019-08-261,1901,2091,1841,19524,400597.50
2019-08-231,2011,2131,2001,21317,600606.50
2019-08-221,2081,2091,1871,20226,300601
2019-08-211,1811,2091,1741,20918,500604.50
2019-08-201,1831,1961,1811,195128,500597.50
2019-08-191,1851,1901,1741,18247,800591
2019-08-161,1631,1821,1621,1709,800585
2019-08-151,1451,1831,1401,17215,500586
2019-08-141,1701,1801,1471,16932,100584.50
2019-08-131,1891,2071,1181,170125,600585
2019-08-091,2031,2411,2031,20323,700601.50
2019-08-081,2001,2161,1911,20320,200601.50
2019-08-071,1511,2161,1511,20013,000600
2019-08-061,1701,2131,1381,17931,800589.50
2019-08-051,1701,2051,1591,20022,600600
2019-08-021,1971,2321,1811,19330,900596.50
2019-08-011,2231,2411,2031,22324,000611.50
2019-07-311,2481,2521,2281,24028,400620
2019-07-301,2991,3101,2601,26673,400633
2019-07-291,2981,3151,2871,29210,400646
2019-07-261,2991,3001,2871,29711,600648.50
2019-07-251,3071,3071,2761,28316,500641.50
2019-07-241,3211,3501,2861,29832,300649
2019-07-231,2981,3551,2681,32814,200664
2019-07-221,2761,3071,2761,28916,200644.50
2019-07-191,2561,2991,2561,2699,700634.50
2019-07-181,2821,3111,2601,26622,700633
2019-07-171,2951,3011,2751,28322,300641.50
2019-07-161,3011,3231,2911,29621,200648
2019-07-121,3131,3371,3041,3168,100658
2019-07-111,3191,3471,3191,32620,400663
2019-07-101,3021,3441,2791,32017,100660
2019-07-091,3721,3731,3181,32235,400661
2019-07-081,3701,3741,3111,36128,600680.50
2019-07-051,3351,3881,3101,36740,100683.50
2019-07-041,3101,3461,3011,33215,100666
2019-07-031,2961,3151,2851,31110,600655.50
2019-07-021,3141,3241,2921,30011,200650
2019-07-011,2851,3301,2421,33014,800665
2019-06-281,2861,3001,2661,27627,800638
2019-06-271,2571,3001,2571,2869,900643
2019-06-261,2471,3021,2471,28712,800643.50
2019-06-251,3001,3091,2901,3057,200652.50
2019-06-241,2851,2881,2511,2866,500643
2019-06-211,3161,3381,2731,27715,800638.50
2019-06-201,3041,3301,2951,3165,000658
2019-06-191,2751,3051,2751,2926,400646
2019-06-181,2901,3201,2731,2746,800637
2019-06-171,3271,3271,2851,2915,600645.50
2019-06-141,3451,3761,3171,31823,900659
2019-06-131,3331,3501,2881,34724,400673.50
2019-06-121,3511,3521,3301,33013,300665
2019-06-111,3651,3761,3421,35814,600679
2019-06-101,3551,4501,3511,36324,300681.50
2019-06-071,3661,3661,3211,35015,700675
2019-06-061,3261,3641,3181,35813,500679
2019-06-051,2791,3351,2691,33012,300665
2019-06-041,2501,2581,2161,2588,400629
2019-06-031,2551,2831,2501,25010,400625
2019-05-311,2651,2801,2511,2745,700637
2019-05-301,2681,2681,2511,2656,300632.50
2019-05-291,2651,2891,2521,2675,400633.50
2019-05-281,2941,2941,2531,2659,400632.50
2019-05-271,2801,3001,2791,29412,100647
2019-05-241,2791,2981,2431,28413,600642
2019-05-231,2671,2931,2661,27715,700638.50
2019-05-221,2601,2721,2271,26810,800634
2019-05-211,2571,2781,2241,26910,900634.50
2019-05-201,2601,2931,2541,2577,500628.50
2019-05-171,2371,2791,2241,26818,700634
2019-05-161,2251,2401,2071,23625,800618
2019-05-151,1041,2481,1041,21026,800605
2019-05-141,2931,3051,2641,30412,700652
2019-05-131,2941,3111,2811,29814,700649
2019-05-101,2871,3071,2861,29120,700645.50
2019-05-091,3101,3101,2571,28827,700644
2019-05-081,2661,3151,2651,31119,100655.50
2019-05-071,2501,2821,2491,27212,200636
2019-04-261,2881,2881,2281,2625,700631
2019-04-251,2671,2771,2451,26713,600633.50
2019-04-241,2631,2721,2511,25511,800627.50
2019-04-231,2441,2651,2231,2579,200628.50
2019-04-221,2231,2611,2231,2406,500620
2019-04-191,2181,2371,2121,2133,500606.50
2019-04-181,2361,2361,2001,2165,400608
2019-04-171,2451,2521,2331,2494,300624.50
2019-04-161,2541,2651,2391,2443,300622
2019-04-151,2011,3041,2011,25420,700627
2019-04-121,2091,2181,1971,2007,400600
2019-04-111,1801,2131,1801,19910,600599.50
2019-04-101,2431,2431,1961,2107,100605
2019-04-091,2711,2711,1621,24317,300621.50
2019-04-081,2791,2801,2121,27110,300635.50
2019-04-051,2611,2651,2351,2494,100624.50
2019-04-041,2661,2661,2371,2637,800631.50
2019-04-031,2201,2671,2181,26311,300631.50
2019-04-021,3191,3221,2281,23314,200616.50
2019-04-011,3191,3191,3001,3099,000654.50
2019-03-291,3161,3241,2861,2968,500648
2019-03-281,3331,3331,2771,30915,900654.50
2019-03-271,3481,3511,3051,33719,800668.50
2019-03-261,2501,3511,2501,35137,300675.50
2019-03-251,2771,2831,2121,23718,900618.50
2019-03-221,2801,2801,2381,25813,200629
2019-03-201,2471,2871,2461,27621,600638
2019-03-191,2411,2511,1981,24724,700623.50
2019-03-181,2001,2601,1851,25428,700627
2019-03-151,1451,2071,1451,20222,900601
2019-03-141,1601,1651,1351,1408,800570
2019-03-131,1391,1651,1211,15816,500579
2019-03-121,1071,1491,1071,14913,200574.50
2019-03-111,0801,1051,0761,10414,800552
2019-03-081,1041,1101,0771,09127,600545.50
2019-03-071,1171,1291,0901,12628,100563
2019-03-061,1101,1291,0881,12117,400560.50
2019-03-051,0911,1091,0871,10812,000554
2019-03-041,0941,1061,0931,1059,100552.50
2019-03-011,0761,0911,0751,08514,300542.50
2019-02-281,0701,0841,0671,07511,200537.50
2019-02-271,0771,0801,0611,06916,400534.50
2019-02-261,0501,0801,0381,07816,100539
2019-02-251,0271,0491,0271,04920,400524.50
2019-02-221,0031,0311,0031,01116,900505.50
2019-02-219961,0239931,01122,400505.50
2019-02-209971,01098999925,000499.50
2019-02-199881,0069871,00019,600500
2019-02-1898399598098921,200494.50
2019-02-1594597293096836,000484
2019-02-1495096494995820,800479
2019-02-1393595293195033,000475
2019-02-1293494393394018,900470
2019-02-0894394692694119,400470.50
2019-02-0794196193295529,100477.50
2019-02-0691794891794242,200471
2019-02-0590192090191720,700458.50
2019-02-0490091489490315,100451.50
2019-02-0187589487488831,300444
2019-01-3189289787487425,600437
2019-01-3090490489089014,100445
2019-01-2990490589089622,300448
2019-01-2892793090891113,200455.50
2019-01-2594494492393411,700467
2019-01-2491294191293418,700467
2019-01-2389592189591021,400455
2019-01-2290791189090615,700453
2019-01-2191492390290617,200453
2019-01-1892793088991342,600456.50
2019-01-1792293591892722,700463.50
2019-01-1693993992192213,100461
2019-01-159439489409464,600473
2019-01-1196596593994621,300473
2019-01-109659749649728,600486
2019-01-0995598095097524,200487.50
2019-01-0897997994495524,400477.50
2019-01-0795898595897717,200488.50
2019-01-0495895893694316,700471.50

分割・併合履歴 ： [2025-03-28]1株→2株