オークネット(3964) 東証プライム 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/20 1,704.0 1,777.0 1,704.0 1,770.0 33,200
2022/05/19 1,723.0 1,765.0 1,696.0 1,704.0 30,200
2022/05/18 1,815.0 1,821.0 1,737.0 1,763.0 45,300
2022/05/17 1,732.0 1,795.0 1,732.0 1,784.0 39,300
2022/05/16 1,750.0 1,783.0 1,724.0 1,724.0 62,700
2022/05/13 1,700.0 1,744.0 1,685.0 1,739.0 45,900
2022/05/12 1,724.0 1,730.0 1,627.0 1,663.0 75,500
2022/05/11 1,600.0 1,734.0 1,599.0 1,684.0 203,700
2022/05/10 1,475.0 1,493.0 1,442.0 1,467.0 46,000
2022/05/09 1,516.0 1,516.0 1,490.0 1,502.0 32,400
2022/05/06 1,542.0 1,542.0 1,502.0 1,534.0 14,800
2022/05/02 1,530.0 1,543.0 1,509.0 1,527.0 18,000
2022/04/28 1,579.0 1,579.0 1,514.0 1,535.0 55,900
2022/04/27 1,509.0 1,605.0 1,484.0 1,605.0 62,000
2022/04/26 1,505.0 1,550.0 1,497.0 1,539.0 18,700
2022/04/25 1,517.0 1,546.0 1,507.0 1,511.0 34,000
2022/04/22 1,556.0 1,561.0 1,522.0 1,557.0 21,700
2022/04/21 1,585.0 1,603.0 1,561.0 1,588.0 19,900
2022/04/20 1,597.0 1,617.0 1,585.0 1,585.0 13,000
2022/04/19 1,591.0 1,605.0 1,571.0 1,597.0 14,500
2022/04/18 1,668.0 1,673.0 1,576.0 1,590.0 46,700
2022/04/15 1,659.0 1,717.0 1,650.0 1,698.0 37,600
2022/04/14 1,636.0 1,658.0 1,619.0 1,652.0 28,400
2022/04/13 1,585.0 1,641.0 1,575.0 1,636.0 43,900
2022/04/12 1,643.0 1,643.0 1,598.0 1,600.0 44,700
2022/04/11 1,650.0 1,685.0 1,643.0 1,667.0 34,600
2022/04/08 1,679.0 1,689.0 1,650.0 1,659.0 43,200
2022/04/07 1,654.0 1,705.0 1,650.0 1,668.0 44,100
2022/04/06 1,733.0 1,733.0 1,677.0 1,682.0 39,800
2022/04/05 1,756.0 1,785.0 1,730.0 1,748.0 65,000
2022/04/04 1,652.0 1,727.0 1,652.0 1,716.0 49,700
2022/04/01 1,572.0 1,676.0 1,562.0 1,638.0 51,300
2022/03/31 1,580.0 1,616.0 1,577.0 1,597.0 27,900
2022/03/30 1,603.0 1,605.0 1,559.0 1,596.0 30,200
2022/03/29 1,612.0 1,612.0 1,585.0 1,605.0 24,200
2022/03/28 1,594.0 1,595.0 1,564.0 1,577.0 18,000
2022/03/25 1,618.0 1,627.0 1,583.0 1,613.0 25,400
2022/03/24 1,585.0 1,588.0 1,558.0 1,588.0 34,500
2022/03/23 1,550.0 1,606.0 1,538.0 1,585.0 58,200
2022/03/22 1,619.0 1,619.0 1,505.0 1,515.0 79,800
2022/03/18 1,570.0 1,625.0 1,554.0 1,620.0 67,200
2022/03/17 1,510.0 1,569.0 1,502.0 1,567.0 49,800
2022/03/16 1,513.0 1,513.0 1,465.0 1,493.0 40,600
2022/03/15 1,430.0 1,531.0 1,430.0 1,492.0 66,900
2022/03/14 1,463.0 1,468.0 1,420.0 1,421.0 52,700
2022/03/11 1,477.0 1,492.0 1,445.0 1,450.0 54,400
2022/03/10 1,519.0 1,537.0 1,501.0 1,517.0 46,300
2022/03/09 1,516.0 1,532.0 1,457.0 1,474.0 65,600
2022/03/08 1,530.0 1,541.0 1,498.0 1,509.0 71,500
2022/03/07 1,564.0 1,569.0 1,535.0 1,547.0 45,600