3964 (株)オークネットの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,830	1,865	1,830	1,834	35,400	917
2022-12-29	1,808	1,838	1,782	1,827	111,500	913.50
2022-12-28	1,833	1,842	1,826	1,830	145,800	915
2022-12-27	1,830	1,849	1,829	1,848	35,400	924
2022-12-26	1,820	1,831	1,809	1,828	75,400	914
2022-12-23	1,827	1,828	1,804	1,808	32,300	904
2022-12-22	1,810	1,831	1,804	1,818	26,100	909
2022-12-21	1,795	1,835	1,790	1,801	40,100	900.50
2022-12-20	1,855	1,873	1,781	1,787	63,400	893.50
2022-12-19	1,865	1,874	1,838	1,855	60,000	927.50
2022-12-16	1,896	1,921	1,871	1,873	98,100	936.50
2022-12-15	1,897	1,960	1,881	1,897	95,200	948.50
2022-12-14	1,850	1,909	1,846	1,909	75,700	954.50
2022-12-13	1,840	1,867	1,840	1,855	60,700	927.50
2022-12-12	1,849	1,872	1,825	1,825	56,100	912.50
2022-12-09	1,883	1,903	1,858	1,858	64,700	929
2022-12-08	1,833	1,867	1,826	1,866	47,300	933
2022-12-07	1,783	1,857	1,783	1,847	52,900	923.50
2022-12-06	1,811	1,815	1,785	1,800	55,300	900
2022-12-05	1,856	1,856	1,798	1,806	88,600	903
2022-12-02	1,895	1,895	1,859	1,866	76,500	933
2022-12-01	1,971	1,971	1,908	1,910	56,400	955
2022-11-30	1,935	1,968	1,923	1,951	41,900	975.50
2022-11-29	1,938	1,961	1,912	1,959	51,200	979.50
2022-11-28	1,978	1,996	1,957	1,962	67,300	981
2022-11-25	2,012	2,025	1,992	1,992	91,000	996
2022-11-24	2,085	2,085	1,981	2,012	208,800	1,006
2022-11-22	1,885	1,926	1,880	1,915	80,900	957.50
2022-11-21	1,859	1,869	1,834	1,861	57,500	930.50
2022-11-18	1,801	1,855	1,795	1,826	131,500	913
2022-11-17	1,785	1,804	1,774	1,797	59,900	898.50
2022-11-16	1,815	1,824	1,765	1,808	59,700	904
2022-11-15	1,820	1,820	1,790	1,815	75,300	907.50
2022-11-14	1,888	1,893	1,834	1,834	65,700	917
2022-11-11	1,917	1,950	1,839	1,863	103,700	931.50
2022-11-10	1,917	1,917	1,830	1,891	120,300	945.50
2022-11-09	2,006	2,006	1,922	1,929	140,000	964.50
2022-11-08	2,151	2,158	2,094	2,112	50,700	1,056
2022-11-07	2,183	2,183	2,149	2,151	37,800	1,075.50
2022-11-04	2,196	2,196	2,139	2,160	42,100	1,080
2022-11-02	2,250	2,250	2,210	2,210	38,800	1,105
2022-11-01	2,249	2,253	2,210	2,250	26,000	1,125
2022-10-31	2,279	2,279	2,233	2,241	23,000	1,120.50
2022-10-28	2,182	2,249	2,182	2,213	90,400	1,106.50
2022-10-27	2,235	2,238	2,195	2,202	34,400	1,101
2022-10-26	2,265	2,291	2,256	2,259	14,800	1,129.50
2022-10-25	2,273	2,295	2,261	2,261	30,500	1,130.50
2022-10-24	2,324	2,340	2,248	2,260	29,100	1,130
2022-10-21	2,296	2,310	2,279	2,279	18,400	1,139.50
2022-10-20	2,316	2,316	2,273	2,296	33,900	1,148
2022-10-19	2,311	2,356	2,299	2,332	18,800	1,166
2022-10-18	2,350	2,365	2,311	2,328	25,000	1,164
2022-10-17	2,309	2,339	2,298	2,315	33,700	1,157.50
2022-10-14	2,249	2,313	2,244	2,309	28,100	1,154.50
2022-10-13	2,258	2,258	2,199	2,199	22,400	1,099.50
2022-10-12	2,228	2,289	2,207	2,254	41,000	1,127
2022-10-11	2,269	2,313	2,227	2,231	35,700	1,115.50
2022-10-07	2,281	2,384	2,274	2,340	48,300	1,170
2022-10-06	2,278	2,338	2,278	2,313	24,800	1,156.50
2022-10-05	2,323	2,347	2,269	2,276	26,000	1,138
2022-10-04	2,260	2,291	2,250	2,285	19,800	1,142.50
2022-10-03	2,209	2,225	2,176	2,216	33,500	1,108
2022-09-30	2,260	2,349	2,206	2,231	33,100	1,115.50
2022-09-29	2,222	2,316	2,201	2,306	52,500	1,153
2022-09-28	2,231	2,231	2,118	2,167	40,200	1,083.50
2022-09-27	2,237	2,251	2,214	2,237	25,600	1,118.50
2022-09-26	2,223	2,260	2,203	2,205	33,800	1,102.50
2022-09-22	2,235	2,303	2,230	2,273	40,800	1,136.50
2022-09-21	2,200	2,242	2,194	2,233	34,000	1,116.50
2022-09-20	2,210	2,248	2,192	2,194	29,700	1,097
2022-09-16	2,290	2,303	2,202	2,217	38,700	1,108.50
2022-09-15	2,260	2,304	2,250	2,294	20,300	1,147
2022-09-14	2,200	2,275	2,181	2,254	30,000	1,127
2022-09-13	2,280	2,292	2,250	2,250	25,900	1,125
2022-09-12	2,284	2,298	2,227	2,240	28,500	1,120
2022-09-09	2,227	2,296	2,227	2,255	48,200	1,127.50
2022-09-08	2,213	2,235	2,192	2,235	35,600	1,117.50
2022-09-07	2,195	2,196	2,144	2,179	30,800	1,089.50
2022-09-06	2,154	2,223	2,154	2,191	37,300	1,095.50
2022-09-05	2,080	2,166	2,065	2,154	26,100	1,077
2022-09-02	2,140	2,140	2,086	2,100	17,300	1,050
2022-09-01	2,170	2,170	2,112	2,127	25,000	1,063.50
2022-08-31	2,163	2,182	2,132	2,171	28,100	1,085.50
2022-08-30	2,121	2,164	2,121	2,164	34,500	1,082
2022-08-29	2,134	2,160	2,087	2,119	53,100	1,059.50
2022-08-26	2,156	2,174	2,139	2,161	30,800	1,080.50
2022-08-25	2,153	2,175	2,123	2,169	30,200	1,084.50
2022-08-24	2,141	2,172	2,114	2,148	46,200	1,074
2022-08-23	2,209	2,209	2,135	2,163	69,900	1,081.50
2022-08-22	2,297	2,297	2,217	2,217	48,200	1,108.50
2022-08-19	2,329	2,375	2,301	2,321	52,700	1,160.50
2022-08-18	2,324	2,371	2,319	2,350	47,200	1,175
2022-08-17	2,281	2,356	2,265	2,327	73,700	1,163.50
2022-08-16	2,241	2,340	2,241	2,278	88,500	1,139
2022-08-15	2,230	2,254	2,185	2,222	77,800	1,111
2022-08-12	2,150	2,274	2,128	2,213	150,500	1,106.50
2022-08-10	2,129	2,235	2,050	2,123	207,900	1,061.50
2022-08-09	2,275	2,373	2,248	2,329	107,800	1,164.50
2022-08-08	2,300	2,310	2,222	2,255	68,100	1,127.50
2022-08-05	2,309	2,317	2,207	2,278	35,700	1,139
2022-08-04	2,207	2,289	2,135	2,279	85,100	1,139.50
2022-08-03	2,359	2,374	2,229	2,240	80,800	1,120
2022-08-02	2,402	2,450	2,358	2,373	49,100	1,186.50
2022-08-01	2,345	2,409	2,323	2,387	56,200	1,193.50
2022-07-29	2,267	2,352	2,259	2,345	71,800	1,172.50
2022-07-28	2,249	2,259	2,178	2,259	218,300	1,129.50
2022-07-27	2,198	2,255	2,189	2,223	52,200	1,111.50
2022-07-26	2,270	2,270	2,165	2,198	72,900	1,099
2022-07-25	2,278	2,417	2,270	2,280	153,700	1,140
2022-07-22	2,226	2,282	2,202	2,228	44,600	1,114
2022-07-21	2,169	2,222	2,169	2,212	35,800	1,106
2022-07-20	2,187	2,212	2,150	2,184	44,700	1,092
2022-07-19	2,120	2,161	2,055	2,142	46,700	1,071
2022-07-15	2,160	2,160	2,057	2,126	53,100	1,063
2022-07-14	2,091	2,194	2,081	2,160	63,200	1,080
2022-07-13	2,051	2,169	2,044	2,091	92,300	1,045.50
2022-07-12	2,110	2,118	2,021	2,051	63,200	1,025.50
2022-07-11	2,128	2,189	2,122	2,137	50,700	1,068.50
2022-07-08	2,082	2,150	2,060	2,098	82,400	1,049
2022-07-07	2,168	2,301	2,098	2,132	133,800	1,066
2022-07-06	2,081	2,146	2,081	2,143	33,200	1,071.50
2022-07-05	2,035	2,093	2,026	2,072	48,700	1,036
2022-07-04	2,048	2,062	2,003	2,020	38,400	1,010
2022-07-01	2,076	2,076	1,993	2,011	25,500	1,005.50
2022-06-30	2,089	2,109	2,057	2,059	27,700	1,029.50
2022-06-29	2,053	2,121	2,003	2,104	72,400	1,052
2022-06-28	2,033	2,087	2,030	2,083	38,400	1,041.50
2022-06-27	2,040	2,121	2,026	2,064	34,500	1,032
2022-06-24	2,064	2,092	1,970	2,037	86,900	1,018.50
2022-06-23	2,100	2,144	2,059	2,064	39,500	1,032
2022-06-22	2,049	2,090	2,030	2,089	28,500	1,044.50
2022-06-21	1,997	2,066	1,997	2,045	36,600	1,022.50
2022-06-20	2,050	2,111	1,990	1,997	59,800	998.50
2022-06-17	1,957	2,048	1,955	2,028	147,500	1,014
2022-06-16	1,899	2,039	1,887	2,005	215,300	1,002.50
2022-06-15	1,833	1,855	1,794	1,794	34,100	897
2022-06-14	1,770	1,840	1,770	1,816	34,500	908
2022-06-13	1,815	1,833	1,761	1,807	46,300	903.50
2022-06-10	1,893	1,918	1,841	1,862	64,400	931
2022-06-09	1,789	1,879	1,789	1,878	52,900	939
2022-06-08	1,712	1,820	1,712	1,798	37,400	899
2022-06-07	1,698	1,731	1,695	1,711	18,400	855.50
2022-06-06	1,702	1,724	1,690	1,716	31,600	858
2022-06-03	1,754	1,781	1,701	1,720	28,600	860
2022-06-02	1,772	1,772	1,726	1,754	20,000	877
2022-06-01	1,785	1,794	1,761	1,784	15,500	892
2022-05-31	1,768	1,813	1,730	1,785	37,400	892.50
2022-05-30	1,693	1,785	1,693	1,785	49,000	892.50
2022-05-27	1,734	1,749	1,690	1,701	15,900	850.50
2022-05-26	1,691	1,746	1,685	1,713	20,100	856.50
2022-05-25	1,726	1,726	1,676	1,691	37,900	845.50
2022-05-24	1,755	1,772	1,705	1,734	30,400	867
2022-05-23	1,776	1,797	1,719	1,755	39,900	877.50
2022-05-20	1,704	1,777	1,704	1,770	33,200	885
2022-05-19	1,723	1,765	1,696	1,704	30,200	852
2022-05-18	1,815	1,821	1,737	1,763	45,300	881.50
2022-05-17	1,732	1,795	1,732	1,784	39,300	892
2022-05-16	1,750	1,783	1,724	1,724	62,700	862
2022-05-13	1,700	1,744	1,685	1,739	45,900	869.50
2022-05-12	1,724	1,730	1,627	1,663	75,500	831.50
2022-05-11	1,600	1,734	1,599	1,684	203,700	842
2022-05-10	1,475	1,493	1,442	1,467	46,000	733.50
2022-05-09	1,516	1,516	1,490	1,502	32,400	751
2022-05-06	1,542	1,542	1,502	1,534	14,800	767
2022-05-02	1,530	1,543	1,509	1,527	18,000	763.50
2022-04-28	1,579	1,579	1,514	1,535	55,900	767.50
2022-04-27	1,509	1,605	1,484	1,605	62,000	802.50
2022-04-26	1,505	1,550	1,497	1,539	18,700	769.50
2022-04-25	1,517	1,546	1,507	1,511	34,000	755.50
2022-04-22	1,556	1,561	1,522	1,557	21,700	778.50
2022-04-21	1,585	1,603	1,561	1,588	19,900	794
2022-04-20	1,597	1,617	1,585	1,585	13,000	792.50
2022-04-19	1,591	1,605	1,571	1,597	14,500	798.50
2022-04-18	1,668	1,673	1,576	1,590	46,700	795
2022-04-15	1,659	1,717	1,650	1,698	37,600	849
2022-04-14	1,636	1,658	1,619	1,652	28,400	826
2022-04-13	1,585	1,641	1,575	1,636	43,900	818
2022-04-12	1,643	1,643	1,598	1,600	44,700	800
2022-04-11	1,650	1,685	1,643	1,667	34,600	833.50
2022-04-08	1,679	1,689	1,650	1,659	43,200	829.50
2022-04-07	1,654	1,705	1,650	1,668	44,100	834
2022-04-06	1,733	1,733	1,677	1,682	39,800	841
2022-04-05	1,756	1,785	1,730	1,748	65,000	874
2022-04-04	1,652	1,727	1,652	1,716	49,700	858
2022-04-01	1,572	1,676	1,562	1,638	51,300	819
2022-03-31	1,580	1,616	1,577	1,597	27,900	798.50
2022-03-30	1,603	1,605	1,559	1,596	30,200	798
2022-03-29	1,612	1,612	1,585	1,605	24,200	802.50
2022-03-28	1,594	1,595	1,564	1,577	18,000	788.50
2022-03-25	1,618	1,627	1,583	1,613	25,400	806.50
2022-03-24	1,585	1,588	1,558	1,588	34,500	794
2022-03-23	1,550	1,606	1,538	1,585	58,200	792.50
2022-03-22	1,619	1,619	1,505	1,515	79,800	757.50
2022-03-18	1,570	1,625	1,554	1,620	67,200	810
2022-03-17	1,510	1,569	1,502	1,567	49,800	783.50
2022-03-16	1,513	1,513	1,465	1,493	40,600	746.50
2022-03-15	1,430	1,531	1,430	1,492	66,900	746
2022-03-14	1,463	1,468	1,420	1,421	52,700	710.50
2022-03-11	1,477	1,492	1,445	1,450	54,400	725
2022-03-10	1,519	1,537	1,501	1,517	46,300	758.50
2022-03-09	1,516	1,532	1,457	1,474	65,600	737
2022-03-08	1,530	1,541	1,498	1,509	71,500	754.50
2022-03-07	1,564	1,569	1,535	1,547	45,600	773.50
2022-03-04	1,589	1,593	1,555	1,564	46,000	782
2022-03-03	1,635	1,640	1,590	1,598	34,700	799
2022-03-02	1,630	1,648	1,612	1,627	34,700	813.50
2022-03-01	1,610	1,648	1,605	1,632	40,900	816
2022-02-28	1,571	1,587	1,563	1,587	35,600	793.50
2022-02-25	1,544	1,565	1,531	1,559	44,400	779.50
2022-02-24	1,496	1,524	1,485	1,514	47,900	757
2022-02-22	1,536	1,536	1,492	1,496	28,400	748
2022-02-21	1,512	1,543	1,498	1,536	31,900	768
2022-02-18	1,479	1,528	1,463	1,512	53,300	756
2022-02-17	1,517	1,524	1,489	1,493	40,700	746.50
2022-02-16	1,478	1,524	1,477	1,517	46,900	758.50
2022-02-15	1,565	1,565	1,451	1,451	57,200	725.50
2022-02-14	1,520	1,520	1,457	1,465	52,000	732.50
2022-02-10	1,503	1,542	1,503	1,540	31,700	770
2022-02-09	1,500	1,527	1,485	1,503	27,400	751.50
2022-02-08	1,549	1,549	1,505	1,505	26,900	752.50
2022-02-07	1,525	1,550	1,514	1,521	34,900	760.50
2022-02-04	1,516	1,516	1,459	1,509	36,000	754.50
2022-02-03	1,547	1,547	1,486	1,486	33,900	743
2022-02-02	1,497	1,547	1,496	1,547	25,900	773.50
2022-02-01	1,514	1,536	1,482	1,483	23,900	741.50
2022-01-31	1,452	1,517	1,452	1,507	31,700	753.50
2022-01-28	1,442	1,465	1,429	1,452	33,300	726
2022-01-27	1,479	1,492	1,403	1,420	49,300	710
2022-01-26	1,501	1,510	1,461	1,468	37,900	734
2022-01-25	1,565	1,565	1,490	1,500	42,700	750
2022-01-24	1,511	1,535	1,499	1,534	29,400	767
2022-01-21	1,520	1,536	1,510	1,535	27,900	767.50
2022-01-20	1,538	1,560	1,510	1,542	31,700	771
2022-01-19	1,553	1,553	1,500	1,500	49,500	750
2022-01-18	1,560	1,585	1,546	1,557	25,000	778.50
2022-01-17	1,552	1,571	1,545	1,558	26,300	779
2022-01-14	1,558	1,578	1,544	1,546	43,500	773
2022-01-13	1,577	1,597	1,558	1,569	30,600	784.50
2022-01-12	1,593	1,600	1,566	1,595	33,600	797.50
2022-01-11	1,569	1,569	1,525	1,553	49,200	776.50
2022-01-07	1,547	1,596	1,536	1,569	60,200	784.50
2022-01-06	1,532	1,552	1,527	1,529	34,500	764.50
2022-01-05	1,612	1,612	1,551	1,563	47,500	781.50
2022-01-04	1,676	1,696	1,622	1,629	48,300	814.50

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 [2022年度]

3964 (株)オークネットの時系列データ [2022年度]