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
2019-12-301,3881,3881,3421,34210,5001,342
2019-12-271,4161,4211,3891,39653,3001,396
2019-12-261,3781,4381,3741,43674,0001,436
2019-12-251,3871,3871,3631,37816,6001,378
2019-12-241,3831,3911,3641,37712,4001,377
2019-12-231,3961,4151,3801,38314,2001,383
2019-12-201,4231,4391,3801,38019,1001,380
2019-12-191,4021,4321,4021,42220,3001,422
2019-12-181,4321,4341,4111,4238,7001,423
2019-12-171,4141,4311,4071,43117,8001,431
2019-12-161,4211,4381,4111,42117,0001,421
2019-12-131,4191,4341,4041,42127,9001,421
2019-12-121,4021,4181,3981,40017,7001,400
2019-12-111,4041,4231,4011,40123,4001,401
2019-12-101,4201,4251,4021,40411,5001,404
2019-12-091,4061,4221,3881,42027,6001,420
2019-12-061,4081,4081,3811,38924,1001,389
2019-12-051,3521,4171,3521,40255,4001,402
2019-12-041,3231,3591,3231,3567,7001,356
2019-12-031,3331,3411,3231,33411,1001,334
2019-12-021,3511,3731,3351,34541,4001,345
2019-11-291,3461,3711,3461,3647,1001,364
2019-11-281,3501,3641,3351,34610,8001,346
2019-11-271,3341,3561,3341,3456,1001,345
2019-11-261,3671,3671,3281,33021,7001,330
2019-11-251,3661,3691,3561,36712,1001,367
2019-11-221,3501,3721,3481,35616,2001,356
2019-11-211,3301,3471,3131,34213,1001,342
2019-11-201,3451,3601,3311,3398,1001,339
2019-11-191,3751,3771,3561,3565,4001,356
2019-11-181,3731,3741,3511,36611,3001,366
2019-11-151,3351,3851,3351,37813,2001,378
2019-11-141,3441,3521,3161,33516,3001,335
2019-11-131,4001,4041,3441,34830,3001,348
2019-11-121,5191,5191,4501,4769,7001,476
2019-11-111,5051,5351,4981,51617,3001,516
2019-11-081,5001,5271,4881,50021,2001,500
2019-11-071,4751,5031,4741,50013,1001,500
2019-11-061,5021,5021,4711,4838,4001,483
2019-11-051,5001,5011,4831,49612,4001,496
2019-11-011,4621,5031,4621,49313,3001,493
2019-10-311,5021,5501,4851,49232,5001,492
2019-10-301,3621,6111,3621,599176,7001,599
2019-10-291,3761,3771,3701,37718,0001,377
2019-10-281,3681,3741,3601,3744,4001,374
2019-10-251,3771,3801,3681,37611,5001,376
2019-10-241,3761,3761,3611,3755,8001,375
2019-10-231,3771,3801,3671,37710,6001,377
2019-10-211,3651,3741,3621,3742,5001,374
2019-10-181,3671,3691,3551,3675,1001,367
2019-10-171,3741,3741,3651,3674,6001,367
2019-10-161,3771,3821,3581,37513,8001,375
2019-10-151,3761,3761,3641,37612,8001,376
2019-10-111,3621,3621,3341,3448,9001,344
2019-10-101,3691,3691,3471,3583,5001,358
2019-10-091,3611,3811,3601,3774,1001,377
2019-10-081,3711,3851,3531,36118,4001,361
2019-10-071,3951,3951,3591,3618,9001,361
2019-10-041,3901,3961,3711,3906,2001,390
2019-10-031,3831,3831,3521,3829,6001,382
2019-10-021,3811,4341,3781,40845,9001,408
2019-10-011,3631,3921,3631,3838,4001,383
2019-09-301,3621,3621,3341,35312,7001,353
2019-09-271,3601,3671,3211,36020,4001,360
2019-09-261,3361,3591,3331,35723,8001,357
2019-09-251,3311,3311,2931,32522,5001,325
2019-09-241,3381,3551,2891,30127,8001,301
2019-09-201,3721,3721,3081,33738,9001,337
2019-09-191,3971,3971,3431,37322,1001,373
2019-09-181,3851,3961,3431,38434,3001,384
2019-09-171,3651,3941,3641,38534,9001,385
2019-09-131,3451,3691,3321,36651,7001,366
2019-09-121,3251,3451,3201,33829,4001,338
2019-09-111,2651,3281,2571,32821,4001,328
2019-09-101,2721,2761,2431,25819,4001,258
2019-09-091,2231,2771,2231,27735,2001,277
2019-09-061,1931,2341,1791,23118,7001,231
2019-09-051,1871,1981,1711,19451,4001,194
2019-09-041,1871,1871,1671,17327,8001,173
2019-09-031,1651,1871,1651,1877,8001,187
2019-09-021,1901,1901,1631,16933,6001,169
2019-08-301,1841,1991,1671,19247,5001,192
2019-08-291,1651,1871,1591,18421,0001,184
2019-08-281,1831,1831,1511,17827,2001,178
2019-08-271,1951,1971,1741,18711,0001,187
2019-08-261,1901,2091,1841,19524,4001,195
2019-08-231,2011,2131,2001,21317,6001,213
2019-08-221,2081,2091,1871,20226,3001,202
2019-08-211,1811,2091,1741,20918,5001,209
2019-08-201,1831,1961,1811,195128,5001,195
2019-08-191,1851,1901,1741,18247,8001,182
2019-08-161,1631,1821,1621,1709,8001,170
2019-08-151,1451,1831,1401,17215,5001,172
2019-08-141,1701,1801,1471,16932,1001,169
2019-08-131,1891,2071,1181,170125,6001,170
2019-08-091,2031,2411,2031,20323,7001,203
2019-08-081,2001,2161,1911,20320,2001,203
2019-08-071,1511,2161,1511,20013,0001,200
2019-08-061,1701,2131,1381,17931,8001,179
2019-08-051,1701,2051,1591,20022,6001,200
2019-08-021,1971,2321,1811,19330,9001,193
2019-08-011,2231,2411,2031,22324,0001,223
2019-07-311,2481,2521,2281,24028,4001,240
2019-07-301,2991,3101,2601,26673,4001,266
2019-07-291,2981,3151,2871,29210,4001,292
2019-07-261,2991,3001,2871,29711,6001,297
2019-07-251,3071,3071,2761,28316,5001,283
2019-07-241,3211,3501,2861,29832,3001,298
2019-07-231,2981,3551,2681,32814,2001,328
2019-07-221,2761,3071,2761,28916,2001,289
2019-07-191,2561,2991,2561,2699,7001,269
2019-07-181,2821,3111,2601,26622,7001,266
2019-07-171,2951,3011,2751,28322,3001,283
2019-07-161,3011,3231,2911,29621,2001,296
2019-07-121,3131,3371,3041,3168,1001,316
2019-07-111,3191,3471,3191,32620,4001,326
2019-07-101,3021,3441,2791,32017,1001,320
2019-07-091,3721,3731,3181,32235,4001,322
2019-07-081,3701,3741,3111,36128,6001,361
2019-07-051,3351,3881,3101,36740,1001,367
2019-07-041,3101,3461,3011,33215,1001,332
2019-07-031,2961,3151,2851,31110,6001,311
2019-07-021,3141,3241,2921,30011,2001,300
2019-07-011,2851,3301,2421,33014,8001,330
2019-06-281,2861,3001,2661,27627,8001,276
2019-06-271,2571,3001,2571,2869,9001,286
2019-06-261,2471,3021,2471,28712,8001,287
2019-06-251,3001,3091,2901,3057,2001,305
2019-06-241,2851,2881,2511,2866,5001,286
2019-06-211,3161,3381,2731,27715,8001,277
2019-06-201,3041,3301,2951,3165,0001,316
2019-06-191,2751,3051,2751,2926,4001,292
2019-06-181,2901,3201,2731,2746,8001,274
2019-06-171,3271,3271,2851,2915,6001,291
2019-06-141,3451,3761,3171,31823,9001,318
2019-06-131,3331,3501,2881,34724,4001,347
2019-06-121,3511,3521,3301,33013,3001,330
2019-06-111,3651,3761,3421,35814,6001,358
2019-06-101,3551,4501,3511,36324,3001,363
2019-06-071,3661,3661,3211,35015,7001,350
2019-06-061,3261,3641,3181,35813,5001,358
2019-06-051,2791,3351,2691,33012,3001,330
2019-06-041,2501,2581,2161,2588,4001,258
2019-06-031,2551,2831,2501,25010,4001,250
2019-05-311,2651,2801,2511,2745,7001,274
2019-05-301,2681,2681,2511,2656,3001,265
2019-05-291,2651,2891,2521,2675,4001,267
2019-05-281,2941,2941,2531,2659,4001,265
2019-05-271,2801,3001,2791,29412,1001,294
2019-05-241,2791,2981,2431,28413,6001,284
2019-05-231,2671,2931,2661,27715,7001,277
2019-05-221,2601,2721,2271,26810,8001,268
2019-05-211,2571,2781,2241,26910,9001,269
2019-05-201,2601,2931,2541,2577,5001,257
2019-05-171,2371,2791,2241,26818,7001,268
2019-05-161,2251,2401,2071,23625,8001,236
2019-05-151,1041,2481,1041,21026,8001,210
2019-05-141,2931,3051,2641,30412,7001,304
2019-05-131,2941,3111,2811,29814,7001,298
2019-05-101,2871,3071,2861,29120,7001,291
2019-05-091,3101,3101,2571,28827,7001,288
2019-05-081,2661,3151,2651,31119,1001,311
2019-05-071,2501,2821,2491,27212,2001,272
2019-04-261,2881,2881,2281,2625,7001,262
2019-04-251,2671,2771,2451,26713,6001,267
2019-04-241,2631,2721,2511,25511,8001,255
2019-04-231,2441,2651,2231,2579,2001,257
2019-04-221,2231,2611,2231,2406,5001,240
2019-04-191,2181,2371,2121,2133,5001,213
2019-04-181,2361,2361,2001,2165,4001,216
2019-04-171,2451,2521,2331,2494,3001,249
2019-04-161,2541,2651,2391,2443,3001,244
2019-04-151,2011,3041,2011,25420,7001,254
2019-04-121,2091,2181,1971,2007,4001,200
2019-04-111,1801,2131,1801,19910,6001,199
2019-04-101,2431,2431,1961,2107,1001,210
2019-04-091,2711,2711,1621,24317,3001,243
2019-04-081,2791,2801,2121,27110,3001,271
2019-04-051,2611,2651,2351,2494,1001,249
2019-04-041,2661,2661,2371,2637,8001,263
2019-04-031,2201,2671,2181,26311,3001,263
2019-04-021,3191,3221,2281,23314,2001,233
2019-04-011,3191,3191,3001,3099,0001,309
2019-03-291,3161,3241,2861,2968,5001,296
2019-03-281,3331,3331,2771,30915,9001,309
2019-03-271,3481,3511,3051,33719,8001,337
2019-03-261,2501,3511,2501,35137,3001,351
2019-03-251,2771,2831,2121,23718,9001,237
2019-03-221,2801,2801,2381,25813,2001,258
2019-03-201,2471,2871,2461,27621,6001,276
2019-03-191,2411,2511,1981,24724,7001,247
2019-03-181,2001,2601,1851,25428,7001,254
2019-03-151,1451,2071,1451,20222,9001,202
2019-03-141,1601,1651,1351,1408,8001,140
2019-03-131,1391,1651,1211,15816,5001,158
2019-03-121,1071,1491,1071,14913,2001,149
2019-03-111,0801,1051,0761,10414,8001,104
2019-03-081,1041,1101,0771,09127,6001,091
2019-03-071,1171,1291,0901,12628,1001,126
2019-03-061,1101,1291,0881,12117,4001,121
2019-03-051,0911,1091,0871,10812,0001,108
2019-03-041,0941,1061,0931,1059,1001,105
2019-03-011,0761,0911,0751,08514,3001,085
2019-02-281,0701,0841,0671,07511,2001,075
2019-02-271,0771,0801,0611,06916,4001,069
2019-02-261,0501,0801,0381,07816,1001,078
2019-02-251,0271,0491,0271,04920,4001,049
2019-02-221,0031,0311,0031,01116,9001,011
2019-02-219961,0239931,01122,4001,011
2019-02-209971,01098999925,000999
2019-02-199881,0069871,00019,6001,000
2019-02-1898399598098921,200989
2019-02-1594597293096836,000968
2019-02-1495096494995820,800958
2019-02-1393595293195033,000950
2019-02-1293494393394018,900940
2019-02-0894394692694119,400941
2019-02-0794196193295529,100955
2019-02-0691794891794242,200942
2019-02-0590192090191720,700917
2019-02-0490091489490315,100903
2019-02-0187589487488831,300888
2019-01-3189289787487425,600874
2019-01-3090490489089014,100890
2019-01-2990490589089622,300896
2019-01-2892793090891113,200911
2019-01-2594494492393411,700934
2019-01-2491294191293418,700934
2019-01-2389592189591021,400910
2019-01-2290791189090615,700906
2019-01-2191492390290617,200906
2019-01-1892793088991342,600913
2019-01-1792293591892722,700927
2019-01-1693993992192213,100922
2019-01-159439489409464,600946
2019-01-1196596593994621,300946
2019-01-109659749649728,600972
2019-01-0995598095097524,200975
2019-01-0897997994495524,400955
2019-01-0795898595897717,200977
2019-01-0495895893694316,700943

分割・併合履歴 ： なし