3964 (株)オークネットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,797	1,826	1,792	1,826	17,000	913
2023-12-28	1,780	1,817	1,780	1,804	117,200	902
2023-12-27	1,820	1,832	1,805	1,831	215,700	915.50
2023-12-26	1,797	1,829	1,797	1,827	29,100	913.50
2023-12-25	1,830	1,832	1,799	1,804	29,900	902
2023-12-22	1,786	1,799	1,783	1,797	17,600	898.50
2023-12-21	1,778	1,806	1,778	1,788	30,900	894
2023-12-20	1,792	1,818	1,792	1,808	16,100	904
2023-12-19	1,790	1,809	1,788	1,802	17,300	901
2023-12-18	1,780	1,797	1,760	1,790	26,600	895
2023-12-15	1,868	1,876	1,808	1,815	40,400	907.50
2023-12-14	1,930	1,930	1,878	1,883	30,900	941.50
2023-12-13	1,872	1,912	1,872	1,900	31,700	950
2023-12-12	1,933	1,937	1,868	1,884	39,900	942
2023-12-11	1,938	1,953	1,927	1,937	34,500	968.50
2023-12-08	1,969	1,969	1,912	1,926	48,600	963
2023-12-07	1,987	1,988	1,930	1,979	87,800	989.50
2023-12-06	1,892	1,947	1,892	1,947	32,400	973.50
2023-12-05	1,884	1,923	1,862	1,873	39,600	936.50
2023-12-04	1,840	1,912	1,840	1,905	57,500	952.50
2023-12-01	1,868	1,868	1,826	1,826	41,300	913
2023-11-30	1,819	1,843	1,816	1,841	36,200	920.50
2023-11-29	1,845	1,848	1,820	1,837	37,500	918.50
2023-11-28	1,839	1,854	1,835	1,851	39,900	925.50
2023-11-27	1,851	1,880	1,839	1,839	37,600	919.50
2023-11-24	1,827	1,856	1,827	1,835	38,300	917.50
2023-11-22	1,852	1,859	1,835	1,854	32,200	927
2023-11-21	1,821	1,864	1,821	1,854	22,400	927
2023-11-20	1,864	1,870	1,810	1,810	34,200	905
2023-11-17	1,820	1,848	1,816	1,848	29,200	924
2023-11-16	1,820	1,820	1,790	1,801	19,900	900.50
2023-11-15	1,780	1,823	1,780	1,810	18,500	905
2023-11-14	1,845	1,851	1,807	1,810	19,400	905
2023-11-13	1,826	1,846	1,826	1,827	33,200	913.50
2023-11-10	1,804	1,822	1,804	1,822	21,700	911
2023-11-09	1,811	1,823	1,803	1,815	24,700	907.50
2023-11-08	1,806	1,826	1,776	1,779	48,000	889.50
2023-11-07	1,810	1,832	1,810	1,819	23,300	909.50
2023-11-06	1,818	1,823	1,807	1,813	24,100	906.50
2023-11-02	1,787	1,791	1,777	1,790	17,300	895
2023-11-01	1,773	1,790	1,764	1,764	22,000	882
2023-10-31	1,719	1,751	1,711	1,751	32,100	875.50
2023-10-30	1,737	1,758	1,727	1,736	24,500	868
2023-10-27	1,682	1,734	1,682	1,731	22,700	865.50
2023-10-26	1,670	1,698	1,652	1,676	19,000	838
2023-10-25	1,709	1,709	1,670	1,670	28,200	835
2023-10-24	1,666	1,690	1,634	1,682	27,600	841
2023-10-23	1,685	1,696	1,671	1,674	20,800	837
2023-10-20	1,683	1,713	1,679	1,699	19,300	849.50
2023-10-19	1,681	1,700	1,674	1,683	18,100	841.50
2023-10-18	1,698	1,712	1,688	1,699	20,800	849.50
2023-10-17	1,706	1,735	1,693	1,698	18,700	849
2023-10-16	1,709	1,723	1,698	1,705	24,600	852.50
2023-10-13	1,740	1,740	1,700	1,709	24,500	854.50
2023-10-12	1,723	1,750	1,715	1,750	14,700	875
2023-10-11	1,764	1,764	1,714	1,722	15,300	861
2023-10-10	1,747	1,755	1,740	1,755	12,800	877.50
2023-10-06	1,699	1,723	1,699	1,719	15,800	859.50
2023-10-05	1,691	1,706	1,679	1,695	24,400	847.50
2023-10-04	1,693	1,698	1,669	1,670	27,000	835
2023-10-03	1,740	1,743	1,713	1,713	18,900	856.50
2023-10-02	1,786	1,797	1,750	1,750	24,100	875
2023-09-29	1,803	1,803	1,776	1,793	22,100	896.50
2023-09-28	1,787	1,817	1,777	1,781	39,700	890.50
2023-09-27	1,741	1,781	1,741	1,781	30,900	890.50
2023-09-26	1,790	1,794	1,755	1,756	33,600	878
2023-09-25	1,816	1,820	1,792	1,807	41,600	903.50
2023-09-22	1,733	1,791	1,732	1,780	25,700	890
2023-09-21	1,781	1,799	1,759	1,759	21,700	879.50
2023-09-20	1,790	1,807	1,780	1,795	31,100	897.50
2023-09-19	1,775	1,822	1,773	1,806	35,800	903
2023-09-15	1,774	1,788	1,767	1,776	29,700	888
2023-09-14	1,846	1,850	1,751	1,766	56,300	883
2023-09-13	1,862	1,869	1,848	1,860	29,500	930
2023-09-12	1,848	1,873	1,848	1,860	19,200	930
2023-09-11	1,839	1,860	1,835	1,860	23,900	930
2023-09-08	1,850	1,873	1,825	1,825	54,400	912.50
2023-09-07	1,841	1,855	1,839	1,850	28,500	925
2023-09-06	1,869	1,874	1,844	1,857	46,300	928.50
2023-09-05	1,888	1,888	1,840	1,869	46,300	934.50
2023-09-04	1,816	1,887	1,816	1,878	59,400	939
2023-09-01	1,780	1,800	1,780	1,800	27,600	900
2023-08-31	1,750	1,787	1,750	1,784	39,700	892
2023-08-30	1,743	1,746	1,727	1,740	39,800	870
2023-08-29	1,735	1,741	1,727	1,741	16,200	870.50
2023-08-28	1,718	1,736	1,711	1,735	16,000	867.50
2023-08-25	1,699	1,719	1,696	1,718	19,300	859
2023-08-24	1,716	1,718	1,699	1,699	11,200	849.50
2023-08-23	1,690	1,714	1,682	1,714	12,200	857
2023-08-22	1,714	1,714	1,672	1,690	16,600	845
2023-08-21	1,673	1,716	1,673	1,705	18,100	852.50
2023-08-18	1,678	1,693	1,666	1,688	24,300	844
2023-08-17	1,701	1,701	1,660	1,691	29,300	845.50
2023-08-16	1,732	1,736	1,703	1,715	24,000	857.50
2023-08-15	1,770	1,770	1,714	1,740	39,400	870
2023-08-14	1,788	1,817	1,752	1,753	39,500	876.50
2023-08-10	1,770	1,787	1,741	1,770	55,400	885
2023-08-09	1,741	1,808	1,741	1,776	115,500	888
2023-08-08	1,765	1,794	1,765	1,774	39,600	887
2023-08-07	1,734	1,772	1,728	1,770	26,800	885
2023-08-04	1,735	1,763	1,735	1,753	24,100	876.50
2023-08-03	1,748	1,768	1,735	1,738	36,400	869
2023-08-02	1,786	1,794	1,755	1,769	36,700	884.50
2023-08-01	1,770	1,795	1,768	1,792	40,400	896
2023-07-31	1,810	1,820	1,775	1,788	61,500	894
2023-07-28	1,764	1,786	1,734	1,777	342,400	888.50
2023-07-27	1,727	1,768	1,719	1,764	50,600	882
2023-07-26	1,728	1,728	1,685	1,717	41,700	858.50
2023-07-25	1,730	1,734	1,710	1,726	33,300	863
2023-07-24	1,701	1,737	1,701	1,730	29,000	865
2023-07-21	1,755	1,755	1,689	1,696	69,400	848
2023-07-20	1,757	1,805	1,753	1,780	63,500	890
2023-07-19	1,753	1,775	1,709	1,751	79,200	875.50
2023-07-18	1,697	1,734	1,697	1,734	31,800	867
2023-07-14	1,754	1,754	1,697	1,697	30,800	848.50
2023-07-13	1,720	1,766	1,706	1,743	53,900	871.50
2023-07-12	1,739	1,739	1,697	1,703	31,200	851.50
2023-07-11	1,746	1,750	1,712	1,712	34,400	856
2023-07-10	1,701	1,741	1,698	1,732	37,800	866
2023-07-07	1,700	1,718	1,680	1,701	56,400	850.50
2023-07-06	1,733	1,776	1,724	1,735	38,100	867.50
2023-07-05	1,747	1,789	1,736	1,747	38,000	873.50
2023-07-04	1,748	1,782	1,735	1,776	43,600	888
2023-07-03	1,713	1,759	1,713	1,749	29,600	874.50
2023-06-30	1,717	1,717	1,686	1,704	46,100	852
2023-06-29	1,724	1,749	1,718	1,733	44,800	866.50
2023-06-28	1,731	1,739	1,699	1,739	44,900	869.50
2023-06-27	1,701	1,739	1,678	1,721	44,600	860.50
2023-06-26	1,774	1,774	1,729	1,734	32,600	867
2023-06-23	1,799	1,805	1,737	1,772	54,800	886
2023-06-22	1,734	1,785	1,734	1,765	39,700	882.50
2023-06-21	1,774	1,788	1,717	1,734	78,400	867
2023-06-20	1,685	1,790	1,674	1,771	173,300	885.50
2023-06-19	1,680	1,704	1,672	1,696	87,000	848
2023-06-16	1,676	1,680	1,641	1,654	149,500	827
2023-06-15	1,680	1,695	1,669	1,676	89,800	838
2023-06-14	1,695	1,696	1,664	1,672	56,400	836
2023-06-13	1,675	1,686	1,669	1,679	70,600	839.50
2023-06-12	1,654	1,675	1,649	1,667	34,600	833.50
2023-06-09	1,665	1,665	1,637	1,654	64,500	827
2023-06-08	1,663	1,663	1,631	1,638	41,400	819
2023-06-07	1,648	1,661	1,625	1,651	46,600	825.50
2023-06-06	1,641	1,642	1,606	1,630	31,600	815
2023-06-05	1,640	1,665	1,639	1,665	28,700	832.50
2023-06-02	1,647	1,661	1,624	1,637	34,100	818.50
2023-06-01	1,680	1,681	1,645	1,647	28,700	823.50
2023-05-31	1,707	1,730	1,675	1,680	33,900	840
2023-05-30	1,731	1,746	1,708	1,720	17,900	860
2023-05-29	1,719	1,763	1,719	1,747	21,000	873.50
2023-05-26	1,760	1,760	1,719	1,719	17,800	859.50
2023-05-25	1,747	1,780	1,736	1,748	26,000	874
2023-05-24	1,745	1,777	1,723	1,745	20,100	872.50
2023-05-23	1,765	1,799	1,760	1,765	32,200	882.50
2023-05-22	1,765	1,787	1,764	1,774	27,500	887
2023-05-19	1,800	1,807	1,776	1,783	49,000	891.50
2023-05-18	1,751	1,805	1,751	1,789	48,300	894.50
2023-05-17	1,734	1,778	1,715	1,760	39,800	880
2023-05-16	1,780	1,799	1,738	1,741	45,900	870.50
2023-05-15	1,758	1,811	1,753	1,781	79,200	890.50
2023-05-12	1,728	1,764	1,728	1,764	71,100	882
2023-05-11	1,716	1,740	1,661	1,728	77,800	864
2023-05-10	1,695	1,747	1,690	1,717	137,400	858.50
2023-05-09	1,633	1,659	1,633	1,646	45,900	823
2023-05-08	1,618	1,670	1,618	1,643	59,200	821.50
2023-05-02	1,598	1,620	1,592	1,609	47,100	804.50
2023-05-01	1,588	1,597	1,551	1,588	60,500	794
2023-04-28	1,547	1,587	1,541	1,587	75,900	793.50
2023-04-27	1,520	1,545	1,514	1,523	42,800	761.50
2023-04-26	1,522	1,535	1,503	1,521	49,600	760.50
2023-04-25	1,515	1,542	1,515	1,541	53,500	770.50
2023-04-24	1,509	1,520	1,495	1,509	36,900	754.50
2023-04-21	1,481	1,504	1,479	1,489	54,300	744.50
2023-04-20	1,500	1,513	1,493	1,493	24,300	746.50
2023-04-19	1,505	1,513	1,494	1,510	32,900	755
2023-04-18	1,509	1,524	1,507	1,508	31,900	754
2023-04-17	1,528	1,530	1,510	1,512	21,000	756
2023-04-14	1,509	1,537	1,506	1,528	38,500	764
2023-04-13	1,502	1,511	1,484	1,510	39,200	755
2023-04-12	1,510	1,516	1,501	1,511	55,400	755.50
2023-04-11	1,518	1,523	1,491	1,503	60,000	751.50
2023-04-10	1,521	1,530	1,487	1,502	57,300	751
2023-04-07	1,508	1,526	1,485	1,501	56,900	750.50
2023-04-06	1,490	1,522	1,472	1,508	58,000	754
2023-04-05	1,547	1,547	1,493	1,505	113,100	752.50
2023-04-04	1,590	1,590	1,534	1,547	81,000	773.50
2023-04-03	1,607	1,617	1,581	1,591	46,000	795.50
2023-03-31	1,622	1,622	1,585	1,599	46,300	799.50
2023-03-30	1,580	1,615	1,580	1,606	52,900	803
2023-03-29	1,523	1,566	1,519	1,565	59,400	782.50
2023-03-28	1,541	1,543	1,518	1,523	25,500	761.50
2023-03-27	1,545	1,556	1,533	1,539	36,900	769.50
2023-03-24	1,566	1,566	1,534	1,548	42,000	774
2023-03-23	1,566	1,569	1,540	1,555	29,700	777.50
2023-03-22	1,592	1,605	1,554	1,566	40,000	783
2023-03-20	1,626	1,626	1,558	1,559	52,600	779.50
2023-03-17	1,612	1,673	1,612	1,646	39,900	823
2023-03-16	1,606	1,612	1,580	1,601	39,600	800.50
2023-03-15	1,642	1,664	1,638	1,643	30,500	821.50
2023-03-14	1,674	1,685	1,625	1,642	60,400	821
2023-03-13	1,708	1,712	1,648	1,686	70,700	843
2023-03-10	1,780	1,787	1,731	1,731	36,100	865.50
2023-03-09	1,745	1,790	1,735	1,789	48,500	894.50
2023-03-08	1,753	1,786	1,737	1,741	31,100	870.50
2023-03-07	1,745	1,776	1,742	1,764	42,500	882
2023-03-06	1,725	1,738	1,711	1,738	30,800	869
2023-03-03	1,725	1,737	1,722	1,725	19,000	862.50
2023-03-02	1,725	1,731	1,711	1,725	21,200	862.50
2023-03-01	1,747	1,748	1,707	1,716	28,200	858
2023-02-28	1,767	1,780	1,746	1,749	16,600	874.50
2023-02-27	1,766	1,780	1,759	1,776	27,100	888
2023-02-24	1,729	1,754	1,705	1,749	48,800	874.50
2023-02-22	1,725	1,752	1,702	1,715	75,600	857.50
2023-02-21	1,780	1,780	1,741	1,741	36,700	870.50
2023-02-20	1,794	1,794	1,763	1,764	23,600	882
2023-02-17	1,800	1,814	1,775	1,778	23,600	889
2023-02-16	1,762	1,823	1,760	1,804	69,700	902
2023-02-15	1,764	1,816	1,742	1,757	85,700	878.50
2023-02-14	1,870	1,876	1,835	1,844	27,000	922
2023-02-13	1,843	1,881	1,837	1,870	34,600	935
2023-02-10	1,865	1,869	1,835	1,843	20,700	921.50
2023-02-09	1,891	1,891	1,855	1,868	17,600	934
2023-02-08	1,897	1,908	1,870	1,882	24,400	941
2023-02-07	1,883	1,917	1,883	1,897	25,000	948.50
2023-02-06	1,859	1,885	1,854	1,883	24,300	941.50
2023-02-03	1,870	1,877	1,847	1,859	21,500	929.50
2023-02-02	1,882	1,894	1,862	1,871	25,900	935.50
2023-02-01	1,883	1,900	1,870	1,870	26,800	935
2023-01-31	1,850	1,886	1,848	1,882	45,900	941
2023-01-30	1,820	1,870	1,819	1,850	55,000	925
2023-01-27	1,804	1,842	1,800	1,819	29,800	909.50
2023-01-26	1,816	1,826	1,802	1,819	17,300	909.50
2023-01-25	1,821	1,829	1,795	1,816	28,200	908
2023-01-24	1,789	1,820	1,777	1,811	31,700	905.50
2023-01-23	1,759	1,785	1,755	1,785	24,200	892.50
2023-01-20	1,768	1,768	1,746	1,753	18,700	876.50
2023-01-19	1,765	1,775	1,753	1,755	18,400	877.50
2023-01-18	1,746	1,767	1,729	1,762	35,700	881
2023-01-17	1,744	1,774	1,726	1,759	21,100	879.50
2023-01-16	1,772	1,786	1,750	1,757	40,100	878.50
2023-01-13	1,789	1,824	1,784	1,803	24,800	901.50
2023-01-12	1,775	1,812	1,773	1,789	37,900	894.50
2023-01-11	1,793	1,811	1,781	1,783	45,200	891.50
2023-01-10	1,775	1,812	1,772	1,800	45,400	900
2023-01-06	1,801	1,841	1,769	1,771	96,400	885.50
2023-01-05	1,792	1,841	1,792	1,840	41,700	920
2023-01-04	1,830	1,831	1,800	1,800	38,600	900

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 [2023年度]

3964 (株)オークネットの時系列データ [2023年度]