1. HOME >
  2. 株価時系列 >
  3. 3964 >
  4. 2020年

3964 (株)オークネット の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4011,4081,3751,38139,4001,381
2020-12-291,4481,4561,3791,392168,6001,392
2020-12-281,4661,4901,4331,465127,0001,465
2020-12-251,4901,4951,4631,46754,2001,467
2020-12-241,5001,5311,4591,47577,4001,475
2020-12-231,4761,4961,4721,48845,4001,488
2020-12-221,4681,4861,4541,45930,2001,459
2020-12-211,4511,4681,4431,46462,3001,464
2020-12-181,4641,4641,4391,45171,1001,451
2020-12-171,4541,4621,4401,46272,2001,462
2020-12-161,4351,4581,4271,45841,0001,458
2020-12-151,4641,4651,4201,42034,7001,420
2020-12-141,4591,4781,4471,45033,4001,450
2020-12-111,4561,4611,4371,44329,2001,443
2020-12-101,4431,4561,4191,45021,5001,450
2020-12-091,4391,4521,4281,44339,2001,443
2020-12-081,4091,4381,3951,43545,0001,435
2020-12-071,4501,4551,3791,37959,5001,379
2020-12-041,4461,4481,4291,44517,8001,445
2020-12-031,4781,4781,4351,45620,4001,456
2020-12-021,4841,4881,4511,45959,7001,459
2020-12-011,3791,4711,3751,46775,0001,467
2020-11-301,3601,3741,3481,36956,9001,369
2020-11-271,3381,3571,3361,350169,2001,350
2020-11-261,3251,3391,3211,33943,8001,339
2020-11-251,3301,3351,3161,32568,2001,325
2020-11-241,3591,3591,3151,32589,5001,325
2020-11-201,3801,3861,3591,360169,3001,360
2020-11-191,3851,3941,3741,38974,9001,389
2020-11-181,3921,4001,3761,38949,1001,389
2020-11-171,3841,3951,3721,39028,6001,390
2020-11-161,3961,3991,3821,38250,6001,382
2020-11-131,3951,4091,3851,39640,7001,396
2020-11-121,3951,4121,3871,39134,0001,391
2020-11-111,3791,4251,3411,39798,6001,397
2020-11-101,4661,5001,3621,49998,9001,499
2020-11-091,4421,4651,4311,44281,5001,442
2020-11-061,4421,4571,4251,44252,5001,442
2020-11-051,3581,4631,3451,44285,9001,442
2020-11-041,3581,3791,3371,35271,9001,352
2020-11-021,3831,4011,3501,35833,7001,358
2020-10-301,4201,4401,3751,38333,9001,383
2020-10-291,4241,4381,4001,42025,4001,420
2020-10-281,4451,4551,4211,43420,7001,434
2020-10-271,4501,4731,4221,45150,8001,451
2020-10-261,5091,5171,4511,45118,6001,451
2020-10-231,5101,5111,4701,50417,2001,504
2020-10-221,5001,5231,4651,51054,2001,510
2020-10-211,5131,5221,4971,51319,2001,513
2020-10-201,5151,5211,4761,51340,0001,513
2020-10-191,5241,5341,5081,51627,7001,516
2020-10-161,5281,5351,4931,52430,9001,524
2020-10-151,5301,5501,4941,52957,0001,529
2020-10-141,5221,5391,5091,53029,8001,530
2020-10-131,5851,5851,5181,53030,6001,530
2020-10-121,5851,6041,5491,57737,8001,577
2020-10-091,6261,6261,5371,58537,3001,585
2020-10-081,6601,6681,6021,62828,2001,628
2020-10-071,6401,6691,6171,65464,5001,654
2020-10-061,5401,6001,5111,60037,8001,600
2020-10-051,5001,5401,4791,54030,5001,540
2020-10-021,4651,5741,4651,510127,3001,510
2020-09-301,4591,4751,4351,46542,5001,465
2020-09-291,3501,4771,3201,46983,4001,469
2020-09-281,3501,3501,3201,34644,2001,346
2020-09-251,3501,3601,3251,34065,3001,340
2020-09-241,3101,3431,3031,33620,3001,336
2020-09-231,2901,3331,2861,32046,1001,320
2020-09-181,2991,3061,2671,29835,2001,298
2020-09-171,2901,2981,2781,29310,9001,293
2020-09-161,2901,2991,2771,29013,2001,290
2020-09-151,2921,2931,2781,2904,9001,290
2020-09-141,2701,2951,2571,2925,6001,292
2020-09-111,2811,2811,2451,26811,4001,268
2020-09-101,2601,2671,2441,25516,1001,255
2020-09-091,2501,2741,2301,25616,2001,256
2020-09-081,2801,2841,2041,26217,5001,262
2020-09-071,2391,2801,2151,28032,9001,280
2020-09-041,2271,2391,1811,23912,3001,239
2020-09-031,2211,2401,2171,22713,2001,227
2020-09-021,1941,2241,1921,21311,0001,213
2020-09-011,1711,2141,1541,19224,1001,192
2020-08-311,1431,2351,1431,18020,5001,180
2020-08-281,1281,1601,1231,14020,4001,140
2020-08-271,1281,1431,1281,13710,1001,137
2020-08-261,1351,1381,1001,12835,6001,128
2020-08-251,1061,1111,1001,10617,9001,106
2020-08-241,1061,1111,1011,1068,3001,106
2020-08-211,1221,1441,1031,1067,6001,106
2020-08-201,1131,1161,1021,1099,3001,109
2020-08-191,1161,1271,1161,1263,5001,126
2020-08-181,1271,1551,1031,11613,2001,116
2020-08-171,1691,1691,1271,1279,4001,127
2020-08-141,1721,1751,1431,15413,8001,154
2020-08-131,1691,1691,1321,15121,9001,151
2020-08-121,2481,2491,1321,13964,5001,139
2020-08-111,2291,2341,1991,22325,7001,223
2020-08-071,1921,2241,1791,22441,1001,224
2020-08-061,1651,1921,1441,19027,8001,190
2020-08-051,1381,1631,1241,16311,0001,163
2020-08-041,1481,1661,1171,12827,2001,128
2020-08-031,1351,1801,1351,14439,3001,144
2020-07-311,1431,1481,1181,12824,7001,128
2020-07-301,0951,1551,0781,139127,8001,139
2020-07-291,0751,1261,0561,08539,9001,085
2020-07-281,0631,0821,0601,07420,1001,074
2020-07-271,0421,0881,0391,08825,4001,088
2020-07-221,1001,1001,0541,05422,3001,054
2020-07-211,0751,0911,0661,09114,1001,091
2020-07-201,0681,0771,0451,07314,4001,073
2020-07-171,0591,0591,0371,0599,9001,059
2020-07-161,0461,0651,0261,04920,4001,049
2020-07-151,0251,0561,0211,05519,9001,055
2020-07-141,0381,0381,0181,01814,1001,018
2020-07-131,0311,0379991,03021,9001,030
2020-07-101,0141,0291,0001,01127,2001,011
2020-07-091,0311,0441,0141,01424,8001,014
2020-07-081,0371,0671,0121,01939,5001,019
2020-07-071,0371,0671,0141,05219,4001,052
2020-07-061,0071,0421,0071,02518,3001,025
2020-07-031,0041,0249701,00335,8001,003
2020-07-021,0091,0229901,00421,7001,004
2020-07-011,0191,02798599738,400997
2020-06-301,0661,0691,0101,01012,9001,010
2020-06-291,0411,0651,0351,0569,8001,056
2020-06-261,0671,0691,0531,06520,0001,065
2020-06-251,0851,0871,0671,0679,9001,067
2020-06-241,0881,0921,0751,0857,4001,085
2020-06-231,0941,1211,0801,08813,6001,088
2020-06-221,0961,1261,0741,08816,5001,088
2020-06-191,1261,1271,0861,08616,7001,086
2020-06-181,1351,1351,1081,1265,1001,126
2020-06-171,1291,1311,1151,1285,6001,128
2020-06-161,1391,1391,1081,12914,4001,129
2020-06-151,1471,1581,1141,12922,2001,129
2020-06-121,0821,1241,0781,09518,9001,095
2020-06-111,0961,1281,0781,11516,4001,115
2020-06-101,1151,1171,0821,09621,9001,096
2020-06-091,1561,1561,0791,11220,3001,112
2020-06-081,1501,1641,1141,16014,5001,160
2020-06-051,1521,1561,1411,1416,5001,141
2020-06-041,1521,1601,1351,15211,1001,152
2020-06-031,1981,1981,1471,15713,9001,157
2020-06-021,1991,1991,1861,19213,3001,192
2020-06-011,1921,1921,1611,18336,9001,183
2020-05-291,1311,1461,1241,13016,5001,130
2020-05-281,1241,1571,1161,14433,8001,144
2020-05-271,1091,1141,0911,09630,8001,096
2020-05-261,0881,0881,0761,0799,0001,079
2020-05-251,0561,0771,0551,07514,9001,075
2020-05-221,0351,0401,0281,0405,8001,040
2020-05-211,0381,0491,0231,02910,6001,029
2020-05-201,0251,0451,0241,03812,0001,038
2020-05-191,0551,0561,0081,02514,8001,025
2020-05-181,0491,0491,0251,03712,5001,037
2020-05-151,0781,0781,0201,03816,7001,038
2020-05-141,1291,1291,0741,07426,6001,074
2020-05-131,1451,1591,1121,12949,7001,129
2020-05-121,0921,0981,0541,09113,1001,091
2020-05-111,0861,0901,0741,0907,9001,090
2020-05-081,0801,0841,0641,0798,2001,079
2020-05-071,0651,0801,0401,06511,3001,065
2020-05-011,0751,0761,0501,06511,9001,065
2020-04-301,0901,0991,0801,09012,1001,090
2020-04-281,0901,0901,0401,08218,1001,082
2020-04-271,0891,1021,0801,09012,5001,090
2020-04-241,0681,0781,0561,06315,8001,063
2020-04-231,0351,0841,0341,06821,9001,068
2020-04-221,0181,0451,0181,03320,0001,033
2020-04-211,0501,0501,0001,01816,3001,018
2020-04-201,0761,0841,0501,06310,1001,063
2020-04-171,0931,1101,0701,0879,2001,087
2020-04-161,1051,1751,0771,09323,1001,093
2020-04-151,1071,1171,0721,09415,7001,094
2020-04-141,1211,1331,0961,11613,1001,116
2020-04-131,1381,1381,0891,1208,5001,120
2020-04-101,1321,1711,0821,13932,4001,139
2020-04-091,1711,1711,0991,14419,3001,144
2020-04-081,1761,1841,1581,17123,7001,171
2020-04-071,1961,1961,1221,17614,0001,176
2020-04-061,1671,1961,1221,19617,2001,196
2020-04-031,2291,2501,1681,1849,7001,184
2020-04-021,2921,2921,2401,24022,4001,240
2020-04-011,3021,3221,2711,30826,9001,308
2020-03-311,3321,3321,2851,31826,3001,318
2020-03-301,2831,3371,2521,31640,5001,316
2020-03-271,1871,3101,1571,31069,5001,310
2020-03-261,0821,1941,0101,19424,1001,194
2020-03-251,1431,1431,0381,08033,1001,080
2020-03-241,0651,0909701,05321,9001,053
2020-03-239641,0689341,03523,4001,035
2020-03-1986394981491917,100919
2020-03-1884088683986320,500863
2020-03-1778584775783820,600838
2020-03-1677983877580013,100800
2020-03-1380081574379437,700794
2020-03-1289789786987324,700873
2020-03-1191495489389321,000893
2020-03-1091994790093521,600935
2020-03-0994696291092817,500928
2020-03-069951,02598098019,800980
2020-03-051,0231,0511,0151,02522,5001,025
2020-03-049961,0219961,00211,1001,002
2020-03-031,0651,0831,0051,00517,5001,005
2020-03-021,0331,0871,0331,04221,2001,042
2020-02-281,0621,0811,0411,05024,4001,050
2020-02-271,1051,1621,0981,09819,4001,098
2020-02-261,1351,1441,1131,13515,6001,135
2020-02-251,1901,1971,1451,15330,7001,153
2020-02-211,1911,2081,1891,1987,2001,198
2020-02-201,2111,2111,1821,1915,4001,191
2020-02-191,2101,2191,1901,20010,4001,200
2020-02-181,1941,2081,1761,19814,6001,198
2020-02-171,1991,2121,1861,19825,2001,198
2020-02-141,2311,2611,2051,25911,8001,259
2020-02-131,2461,2461,2251,2364,2001,236
2020-02-121,2141,2601,2141,2489,9001,248
2020-02-101,2361,2551,2121,2155,2001,215
2020-02-071,2241,2371,2111,2375,4001,237
2020-02-061,2151,2361,2111,22416,6001,224
2020-02-051,2071,2211,2001,21410,6001,214
2020-02-041,1831,2141,1771,1928,5001,192
2020-02-031,1681,2001,1681,1846,9001,184
2020-01-311,2051,2141,1931,1988,7001,198
2020-01-301,1831,1981,1721,19618,7001,196
2020-01-291,1821,1891,1631,17111,4001,171
2020-01-281,1621,1841,1491,17815,5001,178
2020-01-271,1701,1931,1651,16814,5001,168
2020-01-241,2391,2391,2001,2008,5001,200
2020-01-231,2501,2561,2311,2317,2001,231
2020-01-221,2601,2731,2531,2536,3001,253
2020-01-211,2651,2731,2591,2625,1001,262
2020-01-201,2621,2741,2621,2686,1001,268
2020-01-171,2871,2901,2631,2647,5001,264
2020-01-161,3021,3071,2881,2886,8001,288
2020-01-151,3011,3101,2941,3106,8001,310
2020-01-141,3211,3211,3011,3109,3001,310
2020-01-101,3211,3251,3121,3233,7001,323
2020-01-091,2881,3161,2881,3134,1001,313
2020-01-081,3011,3041,2671,28519,0001,285
2020-01-071,3061,3241,2961,31413,5001,314
2020-01-061,3391,3391,2961,30619,9001,306

分割・併合履歴 ： なし