[3964 東証1部] オークネット 日足 時系列データ

[3964 東証1部] オークネット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171394.001399.001387.001393.002550035523300
2017-11-161367.001400.001367.001394.003070042581100
2017-11-151351.001420.001351.001394.00194700271353500
2017-11-141373.001448.001373.001432.002090029568300
2017-11-131473.001473.001400.001400.0063009154200
2017-11-101450.001479.001442.001448.001840026732500
2017-11-091502.001511.001478.001486.001160017350600
2017-11-081484.001511.001462.001511.00820012253300
2017-11-071474.001484.001456.001484.00940013830600
2017-11-061467.001486.001467.001473.0053007822500
2017-11-021500.001503.001466.001474.001780026299100
2017-11-011491.001514.001473.001512.001580023734100
2017-10-311497.001497.001487.001493.00930013891100
2017-10-301485.001492.001468.001492.002230033117300
2017-10-271445.001479.001445.001470.001960028742400
2017-10-261441.001461.001436.001450.001600023206200
2017-10-251450.001456.001435.001452.001560022572800
2017-10-241425.001438.001421.001438.00990014169900
2017-10-231420.001432.001418.001420.001590022595400
2017-10-201420.001425.001408.001413.003580050748200
2017-10-191450.001452.001428.001449.004610066573600
2017-10-181450.001453.001441.001450.001040015058800
2017-10-171455.001469.001447.001469.002290033420600
2017-10-161441.001463.001440.001451.002660038595100
2017-10-131437.001442.001428.001435.001860026691900
2017-10-121428.001445.001422.001433.001080015471300
2017-10-111449.001449.001426.001426.00710010180800
2017-10-101432.001452.001432.001451.001140016493300
2017-10-061439.001439.001422.001432.001480021186100
2017-10-051429.001434.001424.001431.00910013008800
2017-10-041451.001451.001438.001446.00710010255000
2017-10-031434.001463.001434.001450.004050058735800
2017-10-021440.001446.001416.001431.001120016046200
2017-09-291426.001432.001412.001426.002390034027200
2017-09-281422.001438.001420.001438.002610037353000
2017-09-271431.001440.001428.001433.001060015184600
2017-09-261445.001450.001424.001429.004500064679700
2017-09-251449.001449.001410.001417.002710038779500
2017-09-221399.001443.001377.001409.004390061709500
2017-09-211413.001417.001384.001387.003410047552500
2017-09-201411.001425.001391.001413.002460034687200
2017-09-191425.001430.001399.001415.002130030059400
2017-09-151420.001450.001409.001431.003620051944700
2017-09-141405.001441.001395.001433.0071600101605500
2017-09-131410.001415.001395.001400.002760038777100
2017-09-121389.001408.001359.001404.003540049361100
2017-09-111365.001394.001341.001386.001840025412400
2017-09-081365.001369.001332.001358.001120015231100
2017-09-071358.001373.001355.001365.00820011182600
2017-09-061356.001367.001348.001358.00960013021500
2017-09-051356.001356.001342.001354.00960012961900
2017-09-041360.001375.001348.001357.0073009932800
2017-09-011376.001376.001355.001361.001150015641900
2017-08-311392.001392.001365.001374.0071009781600
2017-08-301385.001395.001361.001392.001080014968900
2017-08-291370.001398.001361.001385.002720037437700
2017-08-281338.001362.001338.001361.001180015931100
2017-08-251351.001351.001330.001336.001390018650900
2017-08-241320.001339.001320.001321.003080040826200
2017-08-231340.001347.001327.001337.003480046594500
2017-08-221340.001350.001329.001342.003170042486600
2017-08-211334.001355.001334.001347.006370085869500
2017-08-181334.001351.001324.001347.003630048885600
2017-08-171345.001362.001340.001351.003390045843300
2017-08-161333.001362.001333.001358.002940039813200
2017-08-151331.001368.001331.001363.005990081310700
2017-08-141231.001387.001231.001361.00157300208449300
2017-08-101450.001478.001450.001471.003980058338600
2017-08-091462.001462.001403.001438.002230031928200
2017-08-081455.001467.001425.001452.001430020731700
2017-08-071444.001484.001440.001449.003430050011800
2017-08-041438.001487.001420.001438.003440049663300
2017-08-031450.001450.001420.001438.005110073364300
2017-08-021460.001479.001443.001451.003280047751700
2017-08-011420.001514.001419.001460.005860085907100
2017-07-311419.001424.001406.001415.001210017133700
2017-07-281402.001430.001402.001419.002320032889100
2017-07-271413.001430.001401.001415.001780025190200
2017-07-261410.001420.001395.001413.001850026049300
2017-07-251410.001410.001390.001403.002510035220800
2017-07-241391.001415.001387.001401.002110029608400
2017-07-211410.001410.001373.001383.002900040267000
2017-07-201390.001410.001384.001397.001780024893700
2017-07-191395.001414.001353.001379.002100028898800
2017-07-181376.001412.001324.001410.001960027004400
2017-07-141401.001415.001387.001387.003420047946700
2017-07-131382.001409.001381.001401.003840053601800
2017-07-121400.001405.001370.001390.002330032393300
2017-07-111420.001430.001401.001402.001960027684600
2017-07-101400.001441.001399.001414.003190045139000
2017-07-071380.001391.001380.001384.001060014686500
2017-07-061403.001416.001380.001395.002440034094800
2017-07-051382.001406.001382.001397.001040014500200
2017-07-041414.001429.001383.001385.003380047353400
2017-07-031393.001413.001393.001404.002840039854800
2017-06-301370.001410.001370.001395.004720065647800
2017-06-291403.001416.001370.001402.003710051942400
2017-06-281343.001435.001343.001395.0075500105580200
2017-06-271368.001378.001340.001343.004270057877400
2017-06-261340.001369.001340.001351.004520061156600
2017-06-231350.001350.001330.001339.003090041439100
2017-06-221308.001339.001308.001335.003180042017800
2017-06-211314.001337.001310.001311.001350017863900
2017-06-201340.001340.001315.001333.001680022354600
2017-06-191330.001335.001317.001330.00840011154300
2017-06-161306.001341.001306.001324.002240029762100
2017-06-151325.001329.001306.001306.003100040819400
2017-06-141327.001352.001322.001333.001620021692900
2017-06-131350.001355.001332.001340.001920025806300
2017-06-121394.001394.001353.001356.003340045860700
2017-06-091359.001378.001355.001364.003490047631700
2017-06-081370.001389.001349.001359.004900066856600
2017-06-071357.001381.001330.001372.004050055215100
2017-06-061381.001385.001355.001361.002980040938800
2017-06-051387.001394.001372.001381.003450047613100
2017-06-021380.001406.001380.001387.005080070733400
2017-06-011376.001404.001375.001390.002870039830800
2017-05-311429.001431.001395.001406.002630037088200
2017-05-301423.001454.001376.001440.0081200115646400
2017-05-291454.001454.001420.001423.004400063070000
2017-05-261423.001450.001415.001444.00134400193513300
2017-05-251421.001434.001395.001424.00122200173206700
2017-05-241400.001423.001384.001421.00178700251065100
2017-05-231350.001400.001350.001400.00183500254071100
2017-05-221365.001365.001334.001350.004600062105800
2017-05-191351.001382.001345.001359.003810051765100
2017-05-181345.001387.001323.001367.00106800146108900
2017-05-171274.001377.001268.001375.00175500234102100
2017-05-161265.001279.001255.001274.00107400136050100
2017-05-151272.001314.001261.001295.004750061099200
2017-05-121272.001275.001267.001272.005010063687800
2017-05-111259.001278.001259.001274.002090026550500
2017-05-101271.001278.001259.001266.004350055155800
2017-05-091280.001281.001273.001274.003540045203200
2017-05-081275.001289.001266.001285.007610097114200
2017-05-021300.001310.001266.001270.00150200193370400
2017-05-011329.001340.001304.001311.00100300131890200
2017-04-281336.001372.001334.001345.00197400266531500
2017-04-271295.001357.001286.001333.00680300903946500
2017-04-261303.001319.001299.001305.00119100155719200
2017-04-251303.001320.001295.001301.00123100160652400
2017-04-241305.001320.001291.001306.00127300166365900
2017-04-211299.001302.001278.001300.0099400128702900
2017-04-201290.001310.001275.001299.0093000120513600
2017-04-191272.001311.001270.001302.007150092640300
2017-04-181290.001311.001264.001279.0081300104247000
2017-04-171300.001319.001210.001295.00108900140112000
2017-04-141330.001330.001290.001290.00102200133428100
2017-04-131279.001340.001279.001325.00461100601824800
2017-04-121255.001278.001235.001275.00139300176006000
2017-04-111231.001280.001226.001265.00196800247149400
2017-04-101210.001249.001189.001247.00155600189411700
2017-04-071226.001226.001171.001193.00124700149144500
2017-04-061238.001238.001188.001216.00128800157190200
2017-04-051208.001241.001208.001234.00145400178487400
2017-04-041235.001249.001163.001230.00339400414851600
2017-04-031241.001250.001226.001230.00294000363410000
2017-03-311290.001308.001226.001233.0012848001635152200
2017-03-301251.001289.001225.001283.0016141002030208600
2017-03-291300.001319.001210.001235.0058613007458027800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter