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
2020-12-30	1,401	1,408	1,375	1,381	39,400	690.50
2020-12-29	1,448	1,456	1,379	1,392	168,600	696
2020-12-28	1,466	1,490	1,433	1,465	127,000	732.50
2020-12-25	1,490	1,495	1,463	1,467	54,200	733.50
2020-12-24	1,500	1,531	1,459	1,475	77,400	737.50
2020-12-23	1,476	1,496	1,472	1,488	45,400	744
2020-12-22	1,468	1,486	1,454	1,459	30,200	729.50
2020-12-21	1,451	1,468	1,443	1,464	62,300	732
2020-12-18	1,464	1,464	1,439	1,451	71,100	725.50
2020-12-17	1,454	1,462	1,440	1,462	72,200	731
2020-12-16	1,435	1,458	1,427	1,458	41,000	729
2020-12-15	1,464	1,465	1,420	1,420	34,700	710
2020-12-14	1,459	1,478	1,447	1,450	33,400	725
2020-12-11	1,456	1,461	1,437	1,443	29,200	721.50
2020-12-10	1,443	1,456	1,419	1,450	21,500	725
2020-12-09	1,439	1,452	1,428	1,443	39,200	721.50
2020-12-08	1,409	1,438	1,395	1,435	45,000	717.50
2020-12-07	1,450	1,455	1,379	1,379	59,500	689.50
2020-12-04	1,446	1,448	1,429	1,445	17,800	722.50
2020-12-03	1,478	1,478	1,435	1,456	20,400	728
2020-12-02	1,484	1,488	1,451	1,459	59,700	729.50
2020-12-01	1,379	1,471	1,375	1,467	75,000	733.50
2020-11-30	1,360	1,374	1,348	1,369	56,900	684.50
2020-11-27	1,338	1,357	1,336	1,350	169,200	675
2020-11-26	1,325	1,339	1,321	1,339	43,800	669.50
2020-11-25	1,330	1,335	1,316	1,325	68,200	662.50
2020-11-24	1,359	1,359	1,315	1,325	89,500	662.50
2020-11-20	1,380	1,386	1,359	1,360	169,300	680
2020-11-19	1,385	1,394	1,374	1,389	74,900	694.50
2020-11-18	1,392	1,400	1,376	1,389	49,100	694.50
2020-11-17	1,384	1,395	1,372	1,390	28,600	695
2020-11-16	1,396	1,399	1,382	1,382	50,600	691
2020-11-13	1,395	1,409	1,385	1,396	40,700	698
2020-11-12	1,395	1,412	1,387	1,391	34,000	695.50
2020-11-11	1,379	1,425	1,341	1,397	98,600	698.50
2020-11-10	1,466	1,500	1,362	1,499	98,900	749.50
2020-11-09	1,442	1,465	1,431	1,442	81,500	721
2020-11-06	1,442	1,457	1,425	1,442	52,500	721
2020-11-05	1,358	1,463	1,345	1,442	85,900	721
2020-11-04	1,358	1,379	1,337	1,352	71,900	676
2020-11-02	1,383	1,401	1,350	1,358	33,700	679
2020-10-30	1,420	1,440	1,375	1,383	33,900	691.50
2020-10-29	1,424	1,438	1,400	1,420	25,400	710
2020-10-28	1,445	1,455	1,421	1,434	20,700	717
2020-10-27	1,450	1,473	1,422	1,451	50,800	725.50
2020-10-26	1,509	1,517	1,451	1,451	18,600	725.50
2020-10-23	1,510	1,511	1,470	1,504	17,200	752
2020-10-22	1,500	1,523	1,465	1,510	54,200	755
2020-10-21	1,513	1,522	1,497	1,513	19,200	756.50
2020-10-20	1,515	1,521	1,476	1,513	40,000	756.50
2020-10-19	1,524	1,534	1,508	1,516	27,700	758
2020-10-16	1,528	1,535	1,493	1,524	30,900	762
2020-10-15	1,530	1,550	1,494	1,529	57,000	764.50
2020-10-14	1,522	1,539	1,509	1,530	29,800	765
2020-10-13	1,585	1,585	1,518	1,530	30,600	765
2020-10-12	1,585	1,604	1,549	1,577	37,800	788.50
2020-10-09	1,626	1,626	1,537	1,585	37,300	792.50
2020-10-08	1,660	1,668	1,602	1,628	28,200	814
2020-10-07	1,640	1,669	1,617	1,654	64,500	827
2020-10-06	1,540	1,600	1,511	1,600	37,800	800
2020-10-05	1,500	1,540	1,479	1,540	30,500	770
2020-10-02	1,465	1,574	1,465	1,510	127,300	755
2020-09-30	1,459	1,475	1,435	1,465	42,500	732.50
2020-09-29	1,350	1,477	1,320	1,469	83,400	734.50
2020-09-28	1,350	1,350	1,320	1,346	44,200	673
2020-09-25	1,350	1,360	1,325	1,340	65,300	670
2020-09-24	1,310	1,343	1,303	1,336	20,300	668
2020-09-23	1,290	1,333	1,286	1,320	46,100	660
2020-09-18	1,299	1,306	1,267	1,298	35,200	649
2020-09-17	1,290	1,298	1,278	1,293	10,900	646.50
2020-09-16	1,290	1,299	1,277	1,290	13,200	645
2020-09-15	1,292	1,293	1,278	1,290	4,900	645
2020-09-14	1,270	1,295	1,257	1,292	5,600	646
2020-09-11	1,281	1,281	1,245	1,268	11,400	634
2020-09-10	1,260	1,267	1,244	1,255	16,100	627.50
2020-09-09	1,250	1,274	1,230	1,256	16,200	628
2020-09-08	1,280	1,284	1,204	1,262	17,500	631
2020-09-07	1,239	1,280	1,215	1,280	32,900	640
2020-09-04	1,227	1,239	1,181	1,239	12,300	619.50
2020-09-03	1,221	1,240	1,217	1,227	13,200	613.50
2020-09-02	1,194	1,224	1,192	1,213	11,000	606.50
2020-09-01	1,171	1,214	1,154	1,192	24,100	596
2020-08-31	1,143	1,235	1,143	1,180	20,500	590
2020-08-28	1,128	1,160	1,123	1,140	20,400	570
2020-08-27	1,128	1,143	1,128	1,137	10,100	568.50
2020-08-26	1,135	1,138	1,100	1,128	35,600	564
2020-08-25	1,106	1,111	1,100	1,106	17,900	553
2020-08-24	1,106	1,111	1,101	1,106	8,300	553
2020-08-21	1,122	1,144	1,103	1,106	7,600	553
2020-08-20	1,113	1,116	1,102	1,109	9,300	554.50
2020-08-19	1,116	1,127	1,116	1,126	3,500	563
2020-08-18	1,127	1,155	1,103	1,116	13,200	558
2020-08-17	1,169	1,169	1,127	1,127	9,400	563.50
2020-08-14	1,172	1,175	1,143	1,154	13,800	577
2020-08-13	1,169	1,169	1,132	1,151	21,900	575.50
2020-08-12	1,248	1,249	1,132	1,139	64,500	569.50
2020-08-11	1,229	1,234	1,199	1,223	25,700	611.50
2020-08-07	1,192	1,224	1,179	1,224	41,100	612
2020-08-06	1,165	1,192	1,144	1,190	27,800	595
2020-08-05	1,138	1,163	1,124	1,163	11,000	581.50
2020-08-04	1,148	1,166	1,117	1,128	27,200	564
2020-08-03	1,135	1,180	1,135	1,144	39,300	572
2020-07-31	1,143	1,148	1,118	1,128	24,700	564
2020-07-30	1,095	1,155	1,078	1,139	127,800	569.50
2020-07-29	1,075	1,126	1,056	1,085	39,900	542.50
2020-07-28	1,063	1,082	1,060	1,074	20,100	537
2020-07-27	1,042	1,088	1,039	1,088	25,400	544
2020-07-22	1,100	1,100	1,054	1,054	22,300	527
2020-07-21	1,075	1,091	1,066	1,091	14,100	545.50
2020-07-20	1,068	1,077	1,045	1,073	14,400	536.50
2020-07-17	1,059	1,059	1,037	1,059	9,900	529.50
2020-07-16	1,046	1,065	1,026	1,049	20,400	524.50
2020-07-15	1,025	1,056	1,021	1,055	19,900	527.50
2020-07-14	1,038	1,038	1,018	1,018	14,100	509
2020-07-13	1,031	1,037	999	1,030	21,900	515
2020-07-10	1,014	1,029	1,000	1,011	27,200	505.50
2020-07-09	1,031	1,044	1,014	1,014	24,800	507
2020-07-08	1,037	1,067	1,012	1,019	39,500	509.50
2020-07-07	1,037	1,067	1,014	1,052	19,400	526
2020-07-06	1,007	1,042	1,007	1,025	18,300	512.50
2020-07-03	1,004	1,024	970	1,003	35,800	501.50
2020-07-02	1,009	1,022	990	1,004	21,700	502
2020-07-01	1,019	1,027	985	997	38,400	498.50
2020-06-30	1,066	1,069	1,010	1,010	12,900	505
2020-06-29	1,041	1,065	1,035	1,056	9,800	528
2020-06-26	1,067	1,069	1,053	1,065	20,000	532.50
2020-06-25	1,085	1,087	1,067	1,067	9,900	533.50
2020-06-24	1,088	1,092	1,075	1,085	7,400	542.50
2020-06-23	1,094	1,121	1,080	1,088	13,600	544
2020-06-22	1,096	1,126	1,074	1,088	16,500	544
2020-06-19	1,126	1,127	1,086	1,086	16,700	543
2020-06-18	1,135	1,135	1,108	1,126	5,100	563
2020-06-17	1,129	1,131	1,115	1,128	5,600	564
2020-06-16	1,139	1,139	1,108	1,129	14,400	564.50
2020-06-15	1,147	1,158	1,114	1,129	22,200	564.50
2020-06-12	1,082	1,124	1,078	1,095	18,900	547.50
2020-06-11	1,096	1,128	1,078	1,115	16,400	557.50
2020-06-10	1,115	1,117	1,082	1,096	21,900	548
2020-06-09	1,156	1,156	1,079	1,112	20,300	556
2020-06-08	1,150	1,164	1,114	1,160	14,500	580
2020-06-05	1,152	1,156	1,141	1,141	6,500	570.50
2020-06-04	1,152	1,160	1,135	1,152	11,100	576
2020-06-03	1,198	1,198	1,147	1,157	13,900	578.50
2020-06-02	1,199	1,199	1,186	1,192	13,300	596
2020-06-01	1,192	1,192	1,161	1,183	36,900	591.50
2020-05-29	1,131	1,146	1,124	1,130	16,500	565
2020-05-28	1,124	1,157	1,116	1,144	33,800	572
2020-05-27	1,109	1,114	1,091	1,096	30,800	548
2020-05-26	1,088	1,088	1,076	1,079	9,000	539.50
2020-05-25	1,056	1,077	1,055	1,075	14,900	537.50
2020-05-22	1,035	1,040	1,028	1,040	5,800	520
2020-05-21	1,038	1,049	1,023	1,029	10,600	514.50
2020-05-20	1,025	1,045	1,024	1,038	12,000	519
2020-05-19	1,055	1,056	1,008	1,025	14,800	512.50
2020-05-18	1,049	1,049	1,025	1,037	12,500	518.50
2020-05-15	1,078	1,078	1,020	1,038	16,700	519
2020-05-14	1,129	1,129	1,074	1,074	26,600	537
2020-05-13	1,145	1,159	1,112	1,129	49,700	564.50
2020-05-12	1,092	1,098	1,054	1,091	13,100	545.50
2020-05-11	1,086	1,090	1,074	1,090	7,900	545
2020-05-08	1,080	1,084	1,064	1,079	8,200	539.50
2020-05-07	1,065	1,080	1,040	1,065	11,300	532.50
2020-05-01	1,075	1,076	1,050	1,065	11,900	532.50
2020-04-30	1,090	1,099	1,080	1,090	12,100	545
2020-04-28	1,090	1,090	1,040	1,082	18,100	541
2020-04-27	1,089	1,102	1,080	1,090	12,500	545
2020-04-24	1,068	1,078	1,056	1,063	15,800	531.50
2020-04-23	1,035	1,084	1,034	1,068	21,900	534
2020-04-22	1,018	1,045	1,018	1,033	20,000	516.50
2020-04-21	1,050	1,050	1,000	1,018	16,300	509
2020-04-20	1,076	1,084	1,050	1,063	10,100	531.50
2020-04-17	1,093	1,110	1,070	1,087	9,200	543.50
2020-04-16	1,105	1,175	1,077	1,093	23,100	546.50
2020-04-15	1,107	1,117	1,072	1,094	15,700	547
2020-04-14	1,121	1,133	1,096	1,116	13,100	558
2020-04-13	1,138	1,138	1,089	1,120	8,500	560
2020-04-10	1,132	1,171	1,082	1,139	32,400	569.50
2020-04-09	1,171	1,171	1,099	1,144	19,300	572
2020-04-08	1,176	1,184	1,158	1,171	23,700	585.50
2020-04-07	1,196	1,196	1,122	1,176	14,000	588
2020-04-06	1,167	1,196	1,122	1,196	17,200	598
2020-04-03	1,229	1,250	1,168	1,184	9,700	592
2020-04-02	1,292	1,292	1,240	1,240	22,400	620
2020-04-01	1,302	1,322	1,271	1,308	26,900	654
2020-03-31	1,332	1,332	1,285	1,318	26,300	659
2020-03-30	1,283	1,337	1,252	1,316	40,500	658
2020-03-27	1,187	1,310	1,157	1,310	69,500	655
2020-03-26	1,082	1,194	1,010	1,194	24,100	597
2020-03-25	1,143	1,143	1,038	1,080	33,100	540
2020-03-24	1,065	1,090	970	1,053	21,900	526.50
2020-03-23	964	1,068	934	1,035	23,400	517.50
2020-03-19	863	949	814	919	17,100	459.50
2020-03-18	840	886	839	863	20,500	431.50
2020-03-17	785	847	757	838	20,600	419
2020-03-16	779	838	775	800	13,100	400
2020-03-13	800	815	743	794	37,700	397
2020-03-12	897	897	869	873	24,700	436.50
2020-03-11	914	954	893	893	21,000	446.50
2020-03-10	919	947	900	935	21,600	467.50
2020-03-09	946	962	910	928	17,500	464
2020-03-06	995	1,025	980	980	19,800	490
2020-03-05	1,023	1,051	1,015	1,025	22,500	512.50
2020-03-04	996	1,021	996	1,002	11,100	501
2020-03-03	1,065	1,083	1,005	1,005	17,500	502.50
2020-03-02	1,033	1,087	1,033	1,042	21,200	521
2020-02-28	1,062	1,081	1,041	1,050	24,400	525
2020-02-27	1,105	1,162	1,098	1,098	19,400	549
2020-02-26	1,135	1,144	1,113	1,135	15,600	567.50
2020-02-25	1,190	1,197	1,145	1,153	30,700	576.50
2020-02-21	1,191	1,208	1,189	1,198	7,200	599
2020-02-20	1,211	1,211	1,182	1,191	5,400	595.50
2020-02-19	1,210	1,219	1,190	1,200	10,400	600
2020-02-18	1,194	1,208	1,176	1,198	14,600	599
2020-02-17	1,199	1,212	1,186	1,198	25,200	599
2020-02-14	1,231	1,261	1,205	1,259	11,800	629.50
2020-02-13	1,246	1,246	1,225	1,236	4,200	618
2020-02-12	1,214	1,260	1,214	1,248	9,900	624
2020-02-10	1,236	1,255	1,212	1,215	5,200	607.50
2020-02-07	1,224	1,237	1,211	1,237	5,400	618.50
2020-02-06	1,215	1,236	1,211	1,224	16,600	612
2020-02-05	1,207	1,221	1,200	1,214	10,600	607
2020-02-04	1,183	1,214	1,177	1,192	8,500	596
2020-02-03	1,168	1,200	1,168	1,184	6,900	592
2020-01-31	1,205	1,214	1,193	1,198	8,700	599
2020-01-30	1,183	1,198	1,172	1,196	18,700	598
2020-01-29	1,182	1,189	1,163	1,171	11,400	585.50
2020-01-28	1,162	1,184	1,149	1,178	15,500	589
2020-01-27	1,170	1,193	1,165	1,168	14,500	584
2020-01-24	1,239	1,239	1,200	1,200	8,500	600
2020-01-23	1,250	1,256	1,231	1,231	7,200	615.50
2020-01-22	1,260	1,273	1,253	1,253	6,300	626.50
2020-01-21	1,265	1,273	1,259	1,262	5,100	631
2020-01-20	1,262	1,274	1,262	1,268	6,100	634
2020-01-17	1,287	1,290	1,263	1,264	7,500	632
2020-01-16	1,302	1,307	1,288	1,288	6,800	644
2020-01-15	1,301	1,310	1,294	1,310	6,800	655
2020-01-14	1,321	1,321	1,301	1,310	9,300	655
2020-01-10	1,321	1,325	1,312	1,323	3,700	661.50
2020-01-09	1,288	1,316	1,288	1,313	4,100	656.50
2020-01-08	1,301	1,304	1,267	1,285	19,000	642.50
2020-01-07	1,306	1,324	1,296	1,314	13,500	657
2020-01-06	1,339	1,339	1,296	1,306	19,900	653

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 [2020年度]

3964 (株)オークネットの時系列データ [2020年度]