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
2021-12-30	1,656	1,677	1,632	1,676	57,400	838
2021-12-29	1,600	1,657	1,594	1,650	138,600	825
2021-12-28	1,580	1,604	1,563	1,598	194,500	799
2021-12-27	1,592	1,597	1,551	1,563	73,100	781.50
2021-12-24	1,594	1,618	1,585	1,602	39,200	801
2021-12-23	1,584	1,590	1,570	1,575	41,200	787.50
2021-12-22	1,550	1,585	1,541	1,572	83,700	786
2021-12-21	1,552	1,552	1,500	1,537	77,600	768.50
2021-12-20	1,530	1,545	1,511	1,523	110,300	761.50
2021-12-17	1,594	1,594	1,541	1,549	112,500	774.50
2021-12-16	1,609	1,624	1,587	1,623	88,400	811.50
2021-12-15	1,639	1,639	1,580	1,603	73,700	801.50
2021-12-14	1,634	1,667	1,626	1,644	38,900	822
2021-12-13	1,644	1,682	1,637	1,663	83,300	831.50
2021-12-10	1,660	1,663	1,600	1,632	220,500	816
2021-12-09	1,680	1,683	1,642	1,660	124,800	830
2021-12-08	1,723	1,755	1,679	1,683	91,100	841.50
2021-12-07	1,662	1,707	1,660	1,704	55,100	852
2021-12-06	1,696	1,712	1,660	1,670	70,600	835
2021-12-03	1,650	1,712	1,632	1,712	153,300	856
2021-12-02	1,703	1,722	1,660	1,660	81,400	830
2021-12-01	1,694	1,738	1,660	1,716	104,200	858
2021-11-30	1,741	1,770	1,680	1,686	96,300	843
2021-11-29	1,763	1,793	1,701	1,701	107,300	850.50
2021-11-26	1,775	1,782	1,748	1,775	117,400	887.50
2021-11-25	1,775	1,789	1,748	1,774	97,400	887
2021-11-24	1,797	1,823	1,759	1,770	135,100	885
2021-11-22	1,789	1,822	1,750	1,818	95,400	909
2021-11-19	1,767	1,792	1,763	1,785	125,800	892.50
2021-11-18	1,780	1,788	1,734	1,781	97,900	890.50
2021-11-17	1,780	1,787	1,748	1,757	117,800	878.50
2021-11-16	1,766	1,778	1,727	1,757	101,600	878.50
2021-11-15	1,800	1,800	1,744	1,759	130,700	879.50
2021-11-12	1,800	1,825	1,760	1,780	149,400	890
2021-11-11	1,825	1,844	1,794	1,800	196,200	900
2021-11-10	1,939	1,950	1,850	1,865	313,000	932.50
2021-11-09	2,405	2,405	2,195	2,229	147,500	1,114.50
2021-11-08	2,533	2,545	2,365	2,405	99,900	1,202.50
2021-11-05	2,555	2,574	2,462	2,540	68,900	1,270
2021-11-04	2,480	2,571	2,453	2,557	168,300	1,278.50
2021-11-02	2,430	2,512	2,413	2,427	84,300	1,213.50
2021-11-01	2,357	2,426	2,350	2,419	41,700	1,209.50
2021-10-29	2,373	2,373	2,321	2,357	37,200	1,178.50
2021-10-28	2,332	2,373	2,300	2,370	51,700	1,185
2021-10-27	2,331	2,379	2,302	2,357	47,400	1,178.50
2021-10-26	2,295	2,333	2,234	2,327	41,200	1,163.50
2021-10-25	2,348	2,348	2,286	2,295	37,300	1,147.50
2021-10-22	2,281	2,366	2,270	2,348	50,600	1,174
2021-10-21	2,378	2,378	2,300	2,311	38,900	1,155.50
2021-10-20	2,380	2,429	2,346	2,382	53,400	1,191
2021-10-19	2,321	2,370	2,290	2,365	36,300	1,182.50
2021-10-18	2,332	2,342	2,277	2,321	54,700	1,160.50
2021-10-15	2,286	2,310	2,240	2,301	59,800	1,150.50
2021-10-14	2,190	2,275	2,190	2,272	71,500	1,136
2021-10-13	2,193	2,235	2,132	2,191	94,800	1,095.50
2021-10-12	2,299	2,299	2,167	2,209	129,500	1,104.50
2021-10-11	2,338	2,395	2,273	2,327	74,300	1,163.50
2021-10-08	2,250	2,339	2,225	2,336	63,800	1,168
2021-10-07	2,352	2,376	2,246	2,247	80,400	1,123.50
2021-10-06	2,402	2,431	2,320	2,344	99,800	1,172
2021-10-05	2,390	2,417	2,303	2,353	192,200	1,176.50
2021-10-04	2,364	2,437	2,364	2,437	143,900	1,218.50
2021-10-01	2,295	2,419	2,295	2,341	180,100	1,170.50
2021-09-30	2,201	2,312	2,191	2,286	107,700	1,143
2021-09-29	2,162	2,213	2,162	2,200	53,200	1,100
2021-09-28	2,234	2,248	2,144	2,212	66,300	1,106
2021-09-27	2,296	2,300	2,210	2,234	66,700	1,117
2021-09-24	2,309	2,342	2,274	2,294	74,100	1,147
2021-09-22	2,273	2,275	2,175	2,222	65,800	1,111
2021-09-21	2,250	2,300	2,213	2,275	109,700	1,137.50
2021-09-17	2,165	2,341	2,159	2,323	141,100	1,161.50
2021-09-16	2,222	2,231	2,130	2,180	83,800	1,090
2021-09-15	2,161	2,252	2,161	2,223	92,000	1,111.50
2021-09-14	2,180	2,212	2,152	2,200	83,900	1,100
2021-09-13	2,180	2,208	2,121	2,182	167,900	1,091
2021-09-10	2,065	2,132	2,047	2,132	123,700	1,066
2021-09-09	1,961	2,082	1,952	2,060	122,000	1,030
2021-09-08	1,972	2,022	1,955	1,975	99,200	987.50
2021-09-07	1,952	1,976	1,904	1,933	131,800	966.50
2021-09-06	2,003	2,021	1,958	1,976	102,900	988
2021-09-03	2,050	2,055	1,977	2,009	110,900	1,004.50
2021-09-02	2,107	2,107	2,037	2,062	83,000	1,031
2021-09-01	2,086	2,113	2,069	2,109	55,900	1,054.50
2021-08-31	2,052	2,126	2,051	2,085	109,500	1,042.50
2021-08-30	2,058	2,098	1,982	2,052	138,000	1,026
2021-08-27	1,990	2,028	1,945	2,028	111,500	1,014
2021-08-26	1,940	2,023	1,917	1,981	176,100	990.50
2021-08-25	1,901	1,927	1,875	1,922	75,500	961
2021-08-24	1,921	1,928	1,877	1,909	87,100	954.50
2021-08-23	1,807	1,909	1,797	1,883	173,100	941.50
2021-08-20	1,854	1,944	1,836	1,870	395,500	935
2021-08-19	1,789	1,860	1,762	1,799	205,800	899.50
2021-08-18	1,727	1,845	1,726	1,845	181,800	922.50
2021-08-17	1,755	1,812	1,656	1,720	169,300	860
2021-08-16	1,782	1,806	1,711	1,756	285,900	878
2021-08-13	1,767	1,813	1,717	1,810	321,300	905
2021-08-12	1,900	1,901	1,769	1,781	475,700	890.50
2021-08-11	1,807	1,914	1,732	1,914	844,600	957
2021-08-10	1,544	1,627	1,505	1,607	167,800	803.50
2021-08-06	1,570	1,570	1,484	1,504	91,200	752
2021-08-05	1,586	1,586	1,563	1,568	22,000	784
2021-08-04	1,596	1,619	1,580	1,590	29,500	795
2021-08-03	1,585	1,595	1,564	1,588	42,800	794
2021-08-02	1,587	1,636	1,581	1,585	62,900	792.50
2021-07-30	1,625	1,635	1,571	1,591	85,400	795.50
2021-07-29	1,646	1,660	1,600	1,629	63,100	814.50
2021-07-28	1,675	1,714	1,634	1,646	71,900	823
2021-07-27	1,707	1,715	1,676	1,688	66,100	844
2021-07-26	1,682	1,730	1,660	1,691	140,400	845.50
2021-07-21	1,603	1,653	1,578	1,646	110,700	823
2021-07-20	1,581	1,626	1,561	1,563	89,300	781.50
2021-07-19	1,619	1,665	1,567	1,609	161,500	804.50
2021-07-16	1,543	1,613	1,540	1,589	162,600	794.50
2021-07-15	1,457	1,548	1,452	1,544	197,500	772
2021-07-14	1,443	1,477	1,438	1,457	57,200	728.50
2021-07-13	1,433	1,476	1,433	1,463	126,800	731.50
2021-07-12	1,402	1,422	1,402	1,414	59,900	707
2021-07-09	1,330	1,407	1,328	1,398	137,700	699
2021-07-08	1,363	1,363	1,322	1,330	129,300	665
2021-07-07	1,381	1,399	1,366	1,369	69,900	684.50
2021-07-06	1,395	1,406	1,366	1,395	55,800	697.50
2021-07-05	1,400	1,401	1,366	1,384	125,000	692
2021-07-02	1,417	1,423	1,402	1,409	45,700	704.50
2021-07-01	1,465	1,467	1,424	1,425	72,000	712.50
2021-06-30	1,478	1,484	1,454	1,465	44,300	732.50
2021-06-29	1,458	1,470	1,458	1,466	42,200	733
2021-06-28	1,440	1,475	1,440	1,463	87,200	731.50
2021-06-25	1,430	1,444	1,422	1,440	47,000	720
2021-06-24	1,420	1,436	1,410	1,420	37,700	710
2021-06-23	1,415	1,420	1,396	1,414	62,900	707
2021-06-22	1,437	1,439	1,412	1,419	63,100	709.50
2021-06-21	1,452	1,465	1,411	1,417	102,400	708.50
2021-06-18	1,452	1,496	1,438	1,475	221,700	737.50
2021-06-17	1,420	1,433	1,418	1,430	46,200	715
2021-06-16	1,422	1,453	1,419	1,436	85,700	718
2021-06-15	1,415	1,442	1,410	1,426	115,300	713
2021-06-14	1,408	1,417	1,402	1,416	67,700	708
2021-06-11	1,390	1,414	1,390	1,399	133,600	699.50
2021-06-10	1,400	1,409	1,380	1,394	78,000	697
2021-06-09	1,402	1,410	1,390	1,406	33,300	703
2021-06-08	1,437	1,442	1,397	1,401	83,800	700.50
2021-06-07	1,414	1,464	1,414	1,444	196,600	722
2021-06-04	1,406	1,421	1,406	1,413	123,000	706.50
2021-06-03	1,400	1,427	1,395	1,409	124,900	704.50
2021-06-02	1,385	1,405	1,384	1,404	95,200	702
2021-06-01	1,373	1,394	1,373	1,386	56,100	693
2021-05-31	1,399	1,399	1,363	1,372	39,100	686
2021-05-28	1,385	1,400	1,380	1,394	42,800	697
2021-05-27	1,391	1,412	1,378	1,384	36,900	692
2021-05-26	1,410	1,412	1,395	1,399	35,000	699.50
2021-05-25	1,445	1,450	1,406	1,427	44,000	713.50
2021-05-24	1,404	1,452	1,401	1,440	58,100	720
2021-05-21	1,369	1,426	1,367	1,415	48,300	707.50
2021-05-20	1,358	1,383	1,356	1,368	61,000	684
2021-05-19	1,390	1,399	1,375	1,388	43,500	694
2021-05-18	1,380	1,403	1,372	1,399	70,300	699.50
2021-05-17	1,395	1,403	1,349	1,366	86,900	683
2021-05-14	1,368	1,397	1,365	1,375	74,100	687.50
2021-05-13	1,391	1,431	1,340	1,364	245,700	682
2021-05-12	1,497	1,497	1,410	1,436	268,300	718
2021-05-11	1,287	1,301	1,284	1,287	47,300	643.50
2021-05-10	1,285	1,292	1,280	1,285	20,600	642.50
2021-05-07	1,285	1,291	1,276	1,285	40,900	642.50
2021-05-06	1,290	1,298	1,266	1,275	30,200	637.50
2021-04-30	1,309	1,316	1,294	1,297	29,700	648.50
2021-04-28	1,332	1,332	1,309	1,320	26,500	660
2021-04-27	1,335	1,348	1,332	1,332	38,200	666
2021-04-26	1,351	1,351	1,322	1,325	27,400	662.50
2021-04-23	1,355	1,360	1,343	1,351	33,800	675.50
2021-04-22	1,341	1,358	1,341	1,350	12,400	675
2021-04-21	1,341	1,350	1,332	1,340	62,000	670
2021-04-20	1,357	1,361	1,345	1,347	25,900	673.50
2021-04-19	1,382	1,387	1,369	1,375	26,600	687.50
2021-04-16	1,377	1,395	1,368	1,385	18,600	692.50
2021-04-15	1,375	1,391	1,360	1,384	34,800	692
2021-04-14	1,371	1,378	1,360	1,361	49,400	680.50
2021-04-13	1,359	1,388	1,359	1,371	28,700	685.50
2021-04-12	1,343	1,360	1,333	1,355	73,600	677.50
2021-04-09	1,339	1,352	1,325	1,338	59,500	669
2021-04-08	1,381	1,386	1,334	1,351	92,000	675.50
2021-04-07	1,391	1,402	1,370	1,392	98,600	696
2021-04-06	1,394	1,396	1,364	1,391	70,200	695.50
2021-04-05	1,384	1,395	1,373	1,384	114,000	692
2021-04-02	1,379	1,390	1,369	1,384	22,600	692
2021-04-01	1,385	1,388	1,366	1,370	34,900	685
2021-03-31	1,387	1,389	1,351	1,370	36,000	685
2021-03-30	1,374	1,400	1,361	1,386	52,800	693
2021-03-29	1,380	1,381	1,360	1,374	48,700	687
2021-03-26	1,358	1,388	1,358	1,380	33,900	690
2021-03-25	1,378	1,378	1,341	1,366	39,000	683
2021-03-24	1,373	1,373	1,350	1,369	36,400	684.50
2021-03-23	1,372	1,379	1,355	1,370	30,000	685
2021-03-22	1,354	1,380	1,348	1,372	32,000	686
2021-03-19	1,358	1,358	1,340	1,354	32,100	677
2021-03-18	1,357	1,359	1,336	1,356	31,900	678
2021-03-17	1,339	1,348	1,328	1,342	23,700	671
2021-03-16	1,325	1,353	1,320	1,353	23,700	676.50
2021-03-15	1,300	1,327	1,298	1,327	26,400	663.50
2021-03-12	1,310	1,327	1,287	1,299	35,700	649.50
2021-03-11	1,341	1,341	1,295	1,305	35,100	652.50
2021-03-10	1,334	1,334	1,314	1,323	31,000	661.50
2021-03-09	1,329	1,356	1,313	1,340	38,400	670
2021-03-08	1,360	1,362	1,313	1,334	39,200	667
2021-03-05	1,358	1,365	1,343	1,360	37,600	680
2021-03-04	1,326	1,360	1,316	1,360	27,000	680
2021-03-03	1,344	1,363	1,335	1,356	29,900	678
2021-03-02	1,320	1,344	1,301	1,344	27,500	672
2021-03-01	1,318	1,332	1,301	1,320	27,200	660
2021-02-26	1,329	1,346	1,254	1,318	46,300	659
2021-02-25	1,351	1,360	1,336	1,340	27,000	670
2021-02-24	1,348	1,355	1,326	1,351	30,600	675.50
2021-02-22	1,376	1,376	1,343	1,348	19,400	674
2021-02-19	1,355	1,366	1,341	1,361	21,500	680.50
2021-02-18	1,342	1,357	1,339	1,355	23,200	677.50
2021-02-17	1,328	1,365	1,324	1,341	37,800	670.50
2021-02-16	1,350	1,355	1,326	1,341	20,900	670.50
2021-02-15	1,331	1,371	1,323	1,335	33,600	667.50
2021-02-12	1,310	1,342	1,310	1,331	15,500	665.50
2021-02-10	1,318	1,319	1,303	1,309	13,100	654.50
2021-02-09	1,309	1,327	1,293	1,318	22,100	659
2021-02-08	1,326	1,346	1,310	1,315	40,600	657.50
2021-02-05	1,294	1,308	1,281	1,307	18,800	653.50
2021-02-04	1,291	1,312	1,280	1,292	28,000	646
2021-02-03	1,304	1,304	1,285	1,297	16,900	648.50
2021-02-02	1,270	1,303	1,268	1,303	31,200	651.50
2021-02-01	1,308	1,310	1,253	1,253	48,100	626.50
2021-01-29	1,313	1,324	1,303	1,311	22,500	655.50
2021-01-28	1,295	1,334	1,294	1,328	44,600	664
2021-01-27	1,336	1,336	1,305	1,315	22,500	657.50
2021-01-26	1,342	1,350	1,316	1,342	23,300	671
2021-01-25	1,359	1,365	1,327	1,361	14,000	680.50
2021-01-22	1,353	1,355	1,323	1,345	27,600	672.50
2021-01-21	1,319	1,358	1,319	1,353	20,600	676.50
2021-01-20	1,319	1,334	1,312	1,330	18,300	665
2021-01-19	1,350	1,350	1,314	1,319	22,000	659.50
2021-01-18	1,324	1,353	1,324	1,347	14,000	673.50
2021-01-15	1,372	1,374	1,340	1,349	21,900	674.50
2021-01-14	1,392	1,409	1,360	1,372	24,700	686
2021-01-13	1,369	1,408	1,369	1,407	19,600	703.50
2021-01-12	1,365	1,382	1,357	1,376	16,600	688
2021-01-08	1,354	1,372	1,348	1,371	26,000	685.50
2021-01-07	1,355	1,386	1,346	1,355	30,500	677.50
2021-01-06	1,333	1,360	1,330	1,354	19,000	677
2021-01-05	1,353	1,369	1,332	1,339	19,800	669.50
2021-01-04	1,382	1,384	1,343	1,374	34,000	687

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 [2021年度]

3964 (株)オークネットの時系列データ [2021年度]