日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
10/21	2,523	2,557	2,519	2,536	+0.04%	10,300	627億9947万	+1.77%
10/18	2,543	2,568	2,523	2,535	-0.24%	13,900	627億7471万	+2.38%
10/17	2,576	2,576	2,521	2,541	-1.13%	14,400	629億2329万	+3.08%
10/16	2,590	2,663	2,569	2,570	-2.02%	25,500	636億4142万	+4.73%
10/15	2,615	2,642	2,595	2,623	+1.2%	16,800	649億5387万	+7.41%
10/11	2,594	2,622	2,587	2,592	-0.46%	12,800	641億8621万	+6.67%
10/10	2,621	2,621	2,593	2,604	-0.12%	8,400	644億8337万	+7.6%
10/09	2,610	2,635	2,595	2,607	+1.16%	12,900	645億5766万	+8.17%
10/08	2,580	2,603	2,534	2,577	-1.19%	11,300	638億1476万	+7.42%
10/07	2,598	2,629	2,574	2,608	+1.28%	13,600	645億8242万	+9.08%
10/04	2,592	2,629	2,575	2,575	+0.16%	16,800	637億6524万	+8.15%
10/03	2,582	2,595	2,537	2,571	+0.82%	14,600	636億6618万	+8.34%
10/02	2,502	2,597	2,499	2,550	+1.92%	29,000	631億4616万	+7.69%
10/01	2,430	2,512	2,430	2,502	+2.96%	13,700	619億5752万	+5.93%
09/30	2,426	2,472	2,376	2,430	-1.86%	18,000	601億7457万	+3.14%
09/27	2,532	2,532	2,464	2,476	-1.59%	13,800	613億1368万	+5.23%
09/26	2,456	2,516	2,449	2,516	+3.2%	39,600	623億421万	+7.16%
09/25	2,455	2,481	2,420	2,438	-0.37%	18,000	603億7268万	+4.23%
09/24	2,452	2,459	2,430	2,447	+0.91%	15,600	605億9555万	+4.89%
09/20	2,434	2,444	2,405	2,425	+0.75%	25,200	600億5076万	+4.08%
09/19	2,397	2,409	2,372	2,407	+1.48%	16,800	596億502万	+3.44%
09/18	2,350	2,376	2,323	2,372	+2.37%	16,700	587億3831万	+2.02%
09/17	2,220	2,317	2,220	2,317	+4.46%	20,900	573億7633万	-0.3%
09/13	2,232	2,332	2,200	2,218	-1.51%	17,400	549億2477万	-4.23%
09/12	2,221	2,259	2,221	2,252	+4.31%	14,200	557億6672万	-2.68%
09/11	2,257	2,278	2,154	2,159	-4.17%	20,400	534億6374万	-6.62%
09/10	2,234	2,280	2,233	2,253	-0.09%	10,600	557億9148万	-2.59%
09/09	2,218	2,268	2,200	2,255	-1.4%	9,600	558億4101万	-2.17%
09/06	2,338	2,365	2,275	2,287	-1.04%	9,600	566億3343万	-0.82%
09/05	2,335	2,351	2,308	2,311	-1.03%	17,400	572億2775万	+0.09%
09/04	2,319	2,398	2,319	2,335	-1.14%	32,100	578億2207万	+0.95%
09/03	2,321	2,392	2,321	2,362	+1.77%	8,000	584億9067万	+1.99%
09/02	2,397	2,397	2,306	2,321	-3.17%	13,300	574億7538万	+0.26%
08/30	2,349	2,406	2,349	2,397	+1.61%	10,900	593億5739万	+3.59%
08/29	2,369	2,409	2,345	2,359	-0.51%	24,400	584億1638万	+2.08%
08/28	2,437	2,437	2,363	2,371	-2.51%	12,700	587億1354万	+2.51%
08/27	2,399	2,443	2,399	2,432	+1.38%	27,500	602億2410万	+4.96%
08/26	2,375	2,399	2,362	2,399	+1.65%	21,000	594億691万	+3.45%
08/23	2,379	2,412	2,333	2,360	+0.17%	21,000	584億4115万	+1.55%
08/22	2,341	2,366	2,327	2,356	+0.64%	18,900	583億4209万	+0.99%
08/21	2,304	2,383	2,295	2,341	+1.52%	30,100	579億7065万	-0.34%
08/20	2,310	2,318	2,261	2,306	+0.7%	25,300	571億393万	-2.54%
08/19	2,353	2,359	2,245	2,290	-2.8%	43,300	567億772万	-3.94%
08/16	2,352	2,414	2,307	2,356	-0.17%	29,700	583億4209万	-1.96%
08/15	2,400	2,407	2,360	2,360	-0.08%	17,500	584億4115万	-2.36%
08/14	2,386	2,419	2,351	2,362	+1.11%	38,400	584億9067万	-2.92%
08/13	2,121	2,336	2,120	2,336	+9.83%	31,900	578億4683万	-4.46%
08/09	2,100	2,150	2,041	2,127	-2.07%	48,200	526億7132万	-13.47%
08/08	15:00 2024年12月期第2四半期決算説明資料
08/08	15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/08	15:00 2024年12月期連結業績予想の修正に関するお知らせ
08/08	2,159	2,301	2,140	2,172	-1.27%	13,100	537億8567万	-12.45%
08/07	2,163	2,232	2,100	2,200	+0.87%	17,300	544億7904万	-12.11%
08/06	2,194	2,275	2,090	2,181	+6.7%	29,100	540億853万	-13.49%
08/05	2,171	2,210	1,989	2,044	-10.55%	39,000	506億1598万	-19.56%
08/02	2,344	2,407	2,285	2,285	-3.26%	33,000	565億8391万	-11.09%
08/01	2,374	2,415	2,313	2,362	-2.4%	31,800	584億9067万	-8.7%
07/31	2,301	2,427	2,301	2,420	+0.79%	26,200	599億2694万	-6.99%
07/30	2,327	2,427	2,295	2,401	+3.18%	236,000	594億5644万	-8.18%
07/29	2,363	2,375	2,300	2,327	+1.17%	72,300	576億2396万	-11.45%
07/26	2,332	2,381	2,257	2,300	-1.37%	53,300	569億5536万	-13.01%
07/25	2,392	2,430	2,332	2,332	-2.59%	70,800	577億4778万	-12.3%
07/24	2,486	2,503	2,375	2,394	-3.7%	29,300	592億8310万	-10.37%
07/23	2,511	2,569	2,468	2,486	+0.4%	18,200	615億6131万	-7.2%
07/22	2,504	2,545	2,464	2,476	-2.02%	22,900	613億1368万	-7.72%
07/19	2,572	2,616	2,527	2,527	-2.62%	14,400	625億7660万	-5.85%
07/18	2,727	2,792	2,588	2,595	-5.6%	23,200	642億6050万	-3.21%
07/17	2,790	2,817	2,734	2,749	-0.87%	18,800	680億7403万	+2.69%
07/16	2,728	2,831	2,728	2,773	+1.13%	30,500	686億6835万	+4.01%
07/12	2,758	2,768	2,728	2,742	-0.58%	12,200	679億69万	+3.35%
07/11	2,748	2,763	2,713	2,758	+1.4%	18,900	682億9690万	+4.43%
07/10	2,735	2,777	2,700	2,720	-1.48%	19,400	673億5590万	+3.54%
07/09	2,667	2,761	2,641	2,761	+4.19%	24,000	683億7119万	+5.7%
07/08	2,706	2,706	2,623	2,650	-0.6%	23,300	656億2248万	+2%
07/05	2,691	2,695	2,651	2,666	-1.37%	13,800	660億1869万	+3.09%
07/04	2,748	2,748	2,669	2,703	-0.41%	13,000	669億3492万	+5.01%
07/03	2,674	2,734	2,624	2,714	+2.42%	12,700	672億732万	+6.18%
07/02	2,650	2,693	2,617	2,650	-1.67%	28,200	656億2248万	+4.41%
07/01	2,752	2,752	2,680	2,695	-2.07%	14,600	667億3682万	+6.82%
06/28	2,743	2,777	2,711	2,752	+1.18%	14,100	681億4832万	+9.64%
06/27	2,701	2,745	2,680	2,720	-1.02%	14,800	673億5590万	+8.8%
06/26	2,727	2,780	2,704	2,748	+0.29%	25,900	680億4927万	+10.23%
06/25	2,739	2,776	2,671	2,740	+0.44%	24,500	678億5116万	+10.22%
06/24	2,725	2,742	2,665	2,728	+0.15%	24,500	675億5400万	+10.13%
06/21	2,716	2,763	2,694	2,724	+2.18%	38,100	674億5495万	+10.33%
06/20	2,648	2,666	2,531	2,666	+1.33%	24,400	660億1869万	+8.46%
06/19	2,617	2,633	2,559	2,631	+1.15%	16,900	651億5197万	+7.52%
06/18	2,600	2,650	2,575	2,601	+0.81%	29,100	644億908万	+6.64%
06/17	2,517	2,585	2,478	2,580	+2.95%	26,200	638億8905万	+5.91%
06/14	2,536	2,574	2,490	2,506	+1.87%	25,100	620億5657万	+2.87%
06/13	2,483	2,495	2,449	2,460	-0.81%	6,700	609億1747万	+0.82%
06/12	2,470	2,500	2,458	2,480	+0.32%	10,800	614億1273万	+1.35%
06/11	2,458	2,496	2,448	2,472	+0.57%	13,500	612億1463万	+0.86%
06/10	2,436	2,473	2,436	2,458	+0.78%	12,000	608億6794万	0%
06/07	2,386	2,439	2,356	2,439	+1.63%	15,800	603億9744万	-1.05%
06/06	2,391	2,411	2,390	2,400	+1.39%	12,500	594億3168万	-2.87%
06/05	2,387	2,387	2,360	2,367	-0.88%	7,700	586億1449万	-4.52%
06/04	2,398	2,420	2,381	2,388	+0.63%	9,300	591億3452万	-3.9%
06/03	2,392	2,392	2,359	2,373	+0.85%	11,000	587億6307万	-4.58%
05/31	2,250	2,360	2,241	2,353	+4.44%	23,100	582億6780万	-5.58%
05/30	2,260	2,265	2,226	2,253	-0.57%	14,900	557億9148万	-9.84%
05/29	2,268	2,303	2,261	2,266	-0.13%	19,700	561億1341万	-9.69%
05/28	2,348	2,354	2,266	2,269	-4.66%	32,000	561億8770万	-9.96%

3964 オークネット

IR情報

2024/05/28～2024/10/21

IR情報＆株価推移

開示資料

決算

株式

チャート