1. HOME >
  2. 株価時系列 >
  3. 3964 >
  4. 2021年

3964 (株)オークネット の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6561,6771,6321,67657,4001,676
2021-12-291,6001,6571,5941,650138,6001,650
2021-12-281,5801,6041,5631,598194,5001,598
2021-12-271,5921,5971,5511,56373,1001,563
2021-12-241,5941,6181,5851,60239,2001,602
2021-12-231,5841,5901,5701,57541,2001,575
2021-12-221,5501,5851,5411,57283,7001,572
2021-12-211,5521,5521,5001,53777,6001,537
2021-12-201,5301,5451,5111,523110,3001,523
2021-12-171,5941,5941,5411,549112,5001,549
2021-12-161,6091,6241,5871,62388,4001,623
2021-12-151,6391,6391,5801,60373,7001,603
2021-12-141,6341,6671,6261,64438,9001,644
2021-12-131,6441,6821,6371,66383,3001,663
2021-12-101,6601,6631,6001,632220,5001,632
2021-12-091,6801,6831,6421,660124,8001,660
2021-12-081,7231,7551,6791,68391,1001,683
2021-12-071,6621,7071,6601,70455,1001,704
2021-12-061,6961,7121,6601,67070,6001,670
2021-12-031,6501,7121,6321,712153,3001,712
2021-12-021,7031,7221,6601,66081,4001,660
2021-12-011,6941,7381,6601,716104,2001,716
2021-11-301,7411,7701,6801,68696,3001,686
2021-11-291,7631,7931,7011,701107,3001,701
2021-11-261,7751,7821,7481,775117,4001,775
2021-11-251,7751,7891,7481,77497,4001,774
2021-11-241,7971,8231,7591,770135,1001,770
2021-11-221,7891,8221,7501,81895,4001,818
2021-11-191,7671,7921,7631,785125,8001,785
2021-11-181,7801,7881,7341,78197,9001,781
2021-11-171,7801,7871,7481,757117,8001,757
2021-11-161,7661,7781,7271,757101,6001,757
2021-11-151,8001,8001,7441,759130,7001,759
2021-11-121,8001,8251,7601,780149,4001,780
2021-11-111,8251,8441,7941,800196,2001,800
2021-11-101,9391,9501,8501,865313,0001,865
2021-11-092,4052,4052,1952,229147,5002,229
2021-11-082,5332,5452,3652,40599,9002,405
2021-11-052,5552,5742,4622,54068,9002,540
2021-11-042,4802,5712,4532,557168,3002,557
2021-11-022,4302,5122,4132,42784,3002,427
2021-11-012,3572,4262,3502,41941,7002,419
2021-10-292,3732,3732,3212,35737,2002,357
2021-10-282,3322,3732,3002,37051,7002,370
2021-10-272,3312,3792,3022,35747,4002,357
2021-10-262,2952,3332,2342,32741,2002,327
2021-10-252,3482,3482,2862,29537,3002,295
2021-10-222,2812,3662,2702,34850,6002,348
2021-10-212,3782,3782,3002,31138,9002,311
2021-10-202,3802,4292,3462,38253,4002,382
2021-10-192,3212,3702,2902,36536,3002,365
2021-10-182,3322,3422,2772,32154,7002,321
2021-10-152,2862,3102,2402,30159,8002,301
2021-10-142,1902,2752,1902,27271,5002,272
2021-10-132,1932,2352,1322,19194,8002,191
2021-10-122,2992,2992,1672,209129,5002,209
2021-10-112,3382,3952,2732,32774,3002,327
2021-10-082,2502,3392,2252,33663,8002,336
2021-10-072,3522,3762,2462,24780,4002,247
2021-10-062,4022,4312,3202,34499,8002,344
2021-10-052,3902,4172,3032,353192,2002,353
2021-10-042,3642,4372,3642,437143,9002,437
2021-10-012,2952,4192,2952,341180,1002,341
2021-09-302,2012,3122,1912,286107,7002,286
2021-09-292,1622,2132,1622,20053,2002,200
2021-09-282,2342,2482,1442,21266,3002,212
2021-09-272,2962,3002,2102,23466,7002,234
2021-09-242,3092,3422,2742,29474,1002,294
2021-09-222,2732,2752,1752,22265,8002,222
2021-09-212,2502,3002,2132,275109,7002,275
2021-09-172,1652,3412,1592,323141,1002,323
2021-09-162,2222,2312,1302,18083,8002,180
2021-09-152,1612,2522,1612,22392,0002,223
2021-09-142,1802,2122,1522,20083,9002,200
2021-09-132,1802,2082,1212,182167,9002,182
2021-09-102,0652,1322,0472,132123,7002,132
2021-09-091,9612,0821,9522,060122,0002,060
2021-09-081,9722,0221,9551,97599,2001,975
2021-09-071,9521,9761,9041,933131,8001,933
2021-09-062,0032,0211,9581,976102,9001,976
2021-09-032,0502,0551,9772,009110,9002,009
2021-09-022,1072,1072,0372,06283,0002,062
2021-09-012,0862,1132,0692,10955,9002,109
2021-08-312,0522,1262,0512,085109,5002,085
2021-08-302,0582,0981,9822,052138,0002,052
2021-08-271,9902,0281,9452,028111,5002,028
2021-08-261,9402,0231,9171,981176,1001,981
2021-08-251,9011,9271,8751,92275,5001,922
2021-08-241,9211,9281,8771,90987,1001,909
2021-08-231,8071,9091,7971,883173,1001,883
2021-08-201,8541,9441,8361,870395,5001,870
2021-08-191,7891,8601,7621,799205,8001,799
2021-08-181,7271,8451,7261,845181,8001,845
2021-08-171,7551,8121,6561,720169,3001,720
2021-08-161,7821,8061,7111,756285,9001,756
2021-08-131,7671,8131,7171,810321,3001,810
2021-08-121,9001,9011,7691,781475,7001,781
2021-08-111,8071,9141,7321,914844,6001,914
2021-08-101,5441,6271,5051,607167,8001,607
2021-08-061,5701,5701,4841,50491,2001,504
2021-08-051,5861,5861,5631,56822,0001,568
2021-08-041,5961,6191,5801,59029,5001,590
2021-08-031,5851,5951,5641,58842,8001,588
2021-08-021,5871,6361,5811,58562,9001,585
2021-07-301,6251,6351,5711,59185,4001,591
2021-07-291,6461,6601,6001,62963,1001,629
2021-07-281,6751,7141,6341,64671,9001,646
2021-07-271,7071,7151,6761,68866,1001,688
2021-07-261,6821,7301,6601,691140,4001,691
2021-07-211,6031,6531,5781,646110,7001,646
2021-07-201,5811,6261,5611,56389,3001,563
2021-07-191,6191,6651,5671,609161,5001,609
2021-07-161,5431,6131,5401,589162,6001,589
2021-07-151,4571,5481,4521,544197,5001,544
2021-07-141,4431,4771,4381,45757,2001,457
2021-07-131,4331,4761,4331,463126,8001,463
2021-07-121,4021,4221,4021,41459,9001,414
2021-07-091,3301,4071,3281,398137,7001,398
2021-07-081,3631,3631,3221,330129,3001,330
2021-07-071,3811,3991,3661,36969,9001,369
2021-07-061,3951,4061,3661,39555,8001,395
2021-07-051,4001,4011,3661,384125,0001,384
2021-07-021,4171,4231,4021,40945,7001,409
2021-07-011,4651,4671,4241,42572,0001,425
2021-06-301,4781,4841,4541,46544,3001,465
2021-06-291,4581,4701,4581,46642,2001,466
2021-06-281,4401,4751,4401,46387,2001,463
2021-06-251,4301,4441,4221,44047,0001,440
2021-06-241,4201,4361,4101,42037,7001,420
2021-06-231,4151,4201,3961,41462,9001,414
2021-06-221,4371,4391,4121,41963,1001,419
2021-06-211,4521,4651,4111,417102,4001,417
2021-06-181,4521,4961,4381,475221,7001,475
2021-06-171,4201,4331,4181,43046,2001,430
2021-06-161,4221,4531,4191,43685,7001,436
2021-06-151,4151,4421,4101,426115,3001,426
2021-06-141,4081,4171,4021,41667,7001,416
2021-06-111,3901,4141,3901,399133,6001,399
2021-06-101,4001,4091,3801,39478,0001,394
2021-06-091,4021,4101,3901,40633,3001,406
2021-06-081,4371,4421,3971,40183,8001,401
2021-06-071,4141,4641,4141,444196,6001,444
2021-06-041,4061,4211,4061,413123,0001,413
2021-06-031,4001,4271,3951,409124,9001,409
2021-06-021,3851,4051,3841,40495,2001,404
2021-06-011,3731,3941,3731,38656,1001,386
2021-05-311,3991,3991,3631,37239,1001,372
2021-05-281,3851,4001,3801,39442,8001,394
2021-05-271,3911,4121,3781,38436,9001,384
2021-05-261,4101,4121,3951,39935,0001,399
2021-05-251,4451,4501,4061,42744,0001,427
2021-05-241,4041,4521,4011,44058,1001,440
2021-05-211,3691,4261,3671,41548,3001,415
2021-05-201,3581,3831,3561,36861,0001,368
2021-05-191,3901,3991,3751,38843,5001,388
2021-05-181,3801,4031,3721,39970,3001,399
2021-05-171,3951,4031,3491,36686,9001,366
2021-05-141,3681,3971,3651,37574,1001,375
2021-05-131,3911,4311,3401,364245,7001,364
2021-05-121,4971,4971,4101,436268,3001,436
2021-05-111,2871,3011,2841,28747,3001,287
2021-05-101,2851,2921,2801,28520,6001,285
2021-05-071,2851,2911,2761,28540,9001,285
2021-05-061,2901,2981,2661,27530,2001,275
2021-04-301,3091,3161,2941,29729,7001,297
2021-04-281,3321,3321,3091,32026,5001,320
2021-04-271,3351,3481,3321,33238,2001,332
2021-04-261,3511,3511,3221,32527,4001,325
2021-04-231,3551,3601,3431,35133,8001,351
2021-04-221,3411,3581,3411,35012,4001,350
2021-04-211,3411,3501,3321,34062,0001,340
2021-04-201,3571,3611,3451,34725,9001,347
2021-04-191,3821,3871,3691,37526,6001,375
2021-04-161,3771,3951,3681,38518,6001,385
2021-04-151,3751,3911,3601,38434,8001,384
2021-04-141,3711,3781,3601,36149,4001,361
2021-04-131,3591,3881,3591,37128,7001,371
2021-04-121,3431,3601,3331,35573,6001,355
2021-04-091,3391,3521,3251,33859,5001,338
2021-04-081,3811,3861,3341,35192,0001,351
2021-04-071,3911,4021,3701,39298,6001,392
2021-04-061,3941,3961,3641,39170,2001,391
2021-04-051,3841,3951,3731,384114,0001,384
2021-04-021,3791,3901,3691,38422,6001,384
2021-04-011,3851,3881,3661,37034,9001,370
2021-03-311,3871,3891,3511,37036,0001,370
2021-03-301,3741,4001,3611,38652,8001,386
2021-03-291,3801,3811,3601,37448,7001,374
2021-03-261,3581,3881,3581,38033,9001,380
2021-03-251,3781,3781,3411,36639,0001,366
2021-03-241,3731,3731,3501,36936,4001,369
2021-03-231,3721,3791,3551,37030,0001,370
2021-03-221,3541,3801,3481,37232,0001,372
2021-03-191,3581,3581,3401,35432,1001,354
2021-03-181,3571,3591,3361,35631,9001,356
2021-03-171,3391,3481,3281,34223,7001,342
2021-03-161,3251,3531,3201,35323,7001,353
2021-03-151,3001,3271,2981,32726,4001,327
2021-03-121,3101,3271,2871,29935,7001,299
2021-03-111,3411,3411,2951,30535,1001,305
2021-03-101,3341,3341,3141,32331,0001,323
2021-03-091,3291,3561,3131,34038,4001,340
2021-03-081,3601,3621,3131,33439,2001,334
2021-03-051,3581,3651,3431,36037,6001,360
2021-03-041,3261,3601,3161,36027,0001,360
2021-03-031,3441,3631,3351,35629,9001,356
2021-03-021,3201,3441,3011,34427,5001,344
2021-03-011,3181,3321,3011,32027,2001,320
2021-02-261,3291,3461,2541,31846,3001,318
2021-02-251,3511,3601,3361,34027,0001,340
2021-02-241,3481,3551,3261,35130,6001,351
2021-02-221,3761,3761,3431,34819,4001,348
2021-02-191,3551,3661,3411,36121,5001,361
2021-02-181,3421,3571,3391,35523,2001,355
2021-02-171,3281,3651,3241,34137,8001,341
2021-02-161,3501,3551,3261,34120,9001,341
2021-02-151,3311,3711,3231,33533,6001,335
2021-02-121,3101,3421,3101,33115,5001,331
2021-02-101,3181,3191,3031,30913,1001,309
2021-02-091,3091,3271,2931,31822,1001,318
2021-02-081,3261,3461,3101,31540,6001,315
2021-02-051,2941,3081,2811,30718,8001,307
2021-02-041,2911,3121,2801,29228,0001,292
2021-02-031,3041,3041,2851,29716,9001,297
2021-02-021,2701,3031,2681,30331,2001,303
2021-02-011,3081,3101,2531,25348,1001,253
2021-01-291,3131,3241,3031,31122,5001,311
2021-01-281,2951,3341,2941,32844,6001,328
2021-01-271,3361,3361,3051,31522,5001,315
2021-01-261,3421,3501,3161,34223,3001,342
2021-01-251,3591,3651,3271,36114,0001,361
2021-01-221,3531,3551,3231,34527,6001,345
2021-01-211,3191,3581,3191,35320,6001,353
2021-01-201,3191,3341,3121,33018,3001,330
2021-01-191,3501,3501,3141,31922,0001,319
2021-01-181,3241,3531,3241,34714,0001,347
2021-01-151,3721,3741,3401,34921,9001,349
2021-01-141,3921,4091,3601,37224,7001,372
2021-01-131,3691,4081,3691,40719,6001,407
2021-01-121,3651,3821,3571,37616,6001,376
2021-01-081,3541,3721,3481,37126,0001,371
2021-01-071,3551,3861,3461,35530,5001,355
2021-01-061,3331,3601,3301,35419,0001,354
2021-01-051,3531,3691,3321,33919,8001,339
2021-01-041,3821,3841,3431,37434,0001,374

分割・併合履歴 ： なし