KabuInsight

オークネット

3964
プライム/情報･通信業/AUCNET INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,498.02,548.02,483.02,527.0+26.0+1.04%90,700
2026-03-122,572.02,572.02,488.02,501.0-84.0-3.25%129,900
2026-03-112,507.02,593.02,495.02,585.0+140.0+5.73%104,600
2026-03-102,469.02,476.02,426.02,445.0+60.0+2.52%82,700
2026-03-092,364.02,412.02,334.02,385.0-79.0-3.21%99,800
2026-03-062,465.02,475.02,419.02,464.0+26.0+1.07%77,600
2026-03-052,418.02,465.02,371.02,438.0+70.0+2.96%93,300
2026-03-042,328.02,395.02,315.02,368.0+26.0+1.11%150,200
2026-03-032,392.02,419.02,327.02,342.0-51.0-2.13%98,100
2026-03-022,364.02,459.02,355.02,393.0-44.0-1.81%126,000
2026-02-272,351.02,437.02,325.02,437.0+136.0+5.91%124,600
2026-02-262,300.02,338.02,288.02,301.0+14.0+0.61%84,400
2026-02-252,255.02,299.02,216.02,287.0+38.0+1.69%72,900
2026-02-242,220.02,258.02,158.02,249.0+26.0+1.17%129,200
2026-02-202,238.02,247.02,207.02,223.0-65.0-2.84%60,500
2026-02-192,275.02,294.02,238.02,288.0+13.0+0.57%80,800
2026-02-182,245.02,292.02,245.02,275.0+25.0+1.11%84,600
2026-02-172,228.02,271.02,210.02,250.0+28.0+1.26%144,800
2026-02-162,277.02,295.02,199.02,222.0+145.0+6.98%206,700
2026-02-132,167.02,202.02,063.02,077.0-135.0-6.10%131,800
2026-02-122,170.02,212.02,162.02,212.0+53.0+2.45%88,800
2026-02-102,148.02,165.02,129.02,159.0+11.0+0.51%46,400
2026-02-092,160.02,160.02,124.02,148.0+36.0+1.70%69,400
2026-02-062,063.02,112.02,052.02,112.0+18.0+0.86%76,800
2026-02-052,103.02,113.02,079.02,094.0-8.0-0.38%44,400
2026-02-042,075.02,114.02,067.02,102.0-8.0-0.38%45,800
2026-02-032,093.02,113.02,080.02,110.0+29.0+1.39%48,200
2026-02-022,076.02,104.02,067.02,081.0+29.0+1.41%79,900
2026-01-302,064.02,064.02,036.02,052.00.00.00%48,000
2026-01-292,047.02,062.02,014.02,052.0+5.0+0.24%92,500
2026-01-282,098.02,098.02,036.02,047.0-51.0-2.43%56,000
2026-01-272,071.02,121.02,051.02,098.0+16.0+0.77%77,900
2026-01-262,119.02,133.02,074.02,082.0-87.0-4.01%82,400
2026-01-232,182.02,200.02,159.02,169.0+9.0+0.42%52,400
2026-01-222,133.02,165.02,130.02,160.0+39.0+1.84%43,200
2026-01-212,128.02,150.02,110.02,121.0-50.0-2.30%54,300
2026-01-202,231.02,231.02,152.02,171.0-60.0-2.69%71,100
2026-01-192,240.02,240.02,208.02,231.0+19.0+0.86%37,300
2026-01-162,170.02,225.02,152.02,212.0+22.0+1.00%63,700
2026-01-152,201.02,231.02,179.02,190.0-22.0-0.99%65,900
2026-01-142,203.02,244.02,203.02,212.0-21.0-0.94%47,100
2026-01-132,224.02,245.02,179.02,233.0+86.0+4.01%116,600
2026-01-092,160.02,160.02,114.02,147.0+26.0+1.23%75,600
2026-01-082,131.02,153.02,109.02,121.0+1.0+0.05%88,500
2026-01-072,110.02,137.02,095.02,120.0+3.0+0.14%96,800
2026-01-062,139.02,146.02,110.02,117.0-14.0-0.66%98,600
2026-01-052,100.02,142.02,067.02,131.0+60.0+2.90%119,000
2025-12-302,047.02,097.02,012.02,071.0+24.0+1.17%94,400
2025-12-292,065.02,065.02,032.02,047.0-30.0-1.44%326,500
2025-12-262,086.02,095.02,070.02,077.0+5.0+0.24%266,800
2025-12-252,064.02,086.02,053.02,072.0-2.0-0.10%195,100
2025-12-242,073.02,087.02,061.02,074.0+21.0+1.02%103,300
2025-12-232,071.02,073.02,043.02,053.0+19.0+0.93%86,900
2025-12-222,055.02,055.02,025.02,034.0+8.0+0.39%70,400
2025-12-192,017.02,044.02,003.02,026.0+2.0+0.10%98,100
2025-12-182,004.02,039.01,990.02,024.0+30.0+1.50%104,000
2025-12-171,986.02,000.01,968.01,994.0+9.0+0.45%34,500
2025-12-162,058.02,058.01,985.01,985.0-73.0-3.55%92,100
2025-12-152,008.02,065.02,000.02,058.0+46.0+2.29%203,800
2025-12-122,000.02,045.01,993.02,012.0+47.0+2.39%111,600
2025-12-111,960.01,975.01,950.01,965.0+5.0+0.26%63,200
2025-12-101,952.01,978.01,949.01,960.0+10.0+0.51%72,400
2025-12-091,979.01,979.01,941.01,950.0-29.0-1.47%36,000
2025-12-082,010.02,025.01,967.01,979.0-10.0-0.50%104,800
2025-12-051,939.01,997.01,939.01,989.0+50.0+2.58%93,000
2025-12-041,969.01,974.01,931.01,939.0-13.0-0.67%93,100
2025-12-031,943.01,986.01,943.01,952.0-1.0-0.05%60,500
2025-12-021,956.01,969.01,950.01,953.0-3.0-0.15%36,600
2025-12-012,017.02,037.01,936.01,956.0-61.0-3.02%88,900
2025-11-282,006.02,019.01,984.02,017.0+44.0+2.23%51,100
2025-11-271,999.02,035.01,968.01,973.0-3.0-0.15%59,600
2025-11-261,927.01,976.01,927.01,976.0+49.0+2.54%40,800
2025-11-251,961.01,961.01,910.01,927.0-12.0-0.62%76,600
2025-11-211,875.01,939.01,875.01,939.0+48.0+2.54%71,800
2025-11-201,865.01,894.01,840.01,891.0+57.0+3.11%58,700
2025-11-191,860.01,883.01,827.01,834.0-16.0-0.86%81,300
2025-11-181,880.01,900.01,850.01,850.0-42.0-2.22%50,200
2025-11-171,874.01,900.01,862.01,892.0+1.0+0.05%52,700
2025-11-141,945.01,956.01,882.01,891.0-58.0-2.98%78,700
2025-11-131,950.01,989.01,918.01,949.0-22.0-1.12%87,200
2025-11-121,940.02,018.01,880.01,971.0+52.0+2.71%257,000
2025-11-111,864.01,935.01,864.01,919.0+15.0+0.79%144,600
2025-11-101,890.01,922.01,870.01,904.0+29.0+1.55%89,400
2025-11-071,860.01,889.01,857.01,875.0-25.0-1.32%98,900
2025-11-061,881.01,911.01,873.01,900.0+5.0+0.26%101,600
2025-11-051,962.01,962.01,877.01,895.0-90.0-4.53%113,000
2025-11-042,000.02,020.01,970.01,985.0-29.0-1.44%59,700
2025-10-312,022.02,022.01,980.02,014.0+4.0+0.20%86,700
2025-10-301,995.02,040.01,979.02,010.0+26.0+1.31%98,000
2025-10-291,958.02,011.01,941.01,984.0+30.0+1.54%104,800
2025-10-282,090.02,101.01,945.01,954.0-137.0-6.55%142,300
2025-10-272,090.02,130.02,080.02,091.0+1.0+0.05%88,500
2025-10-242,038.02,091.02,021.02,090.0+90.0+4.50%154,100
2025-10-231,992.02,023.01,980.02,000.0+8.0+0.40%233,700
2025-10-222,000.02,019.01,986.01,992.0+27.0+1.37%175,700
2025-10-211,968.01,991.01,959.01,965.0-10.0-0.51%73,800
2025-10-201,980.01,982.01,955.01,975.0+35.0+1.80%92,000
2025-10-171,946.01,960.01,940.01,940.0-30.0-1.52%113,800
2025-10-161,990.01,998.01,952.01,970.00.00.00%75,800
2025-10-151,927.01,996.01,915.01,970.0+56.0+2.93%90,800
2025-10-141,896.01,926.01,883.01,914.0-4.0-0.21%128,200
2025-10-101,930.01,930.01,902.01,918.0-12.0-0.62%79,300
2025-10-091,883.01,932.01,881.01,930.0+48.0+2.55%114,400
2025-10-081,853.01,904.01,853.01,882.0+20.0+1.07%72,500
2025-10-071,905.01,905.01,854.01,862.0-3.0-0.16%103,600
2025-10-061,872.01,876.01,848.01,865.0+33.0+1.80%103,400
2025-10-031,812.01,842.01,812.01,832.0+18.0+0.99%101,600
2025-10-021,800.01,822.01,789.01,814.0+5.0+0.28%129,700
2025-10-011,835.01,837.01,800.01,809.0-48.0-2.58%90,300
2025-09-301,856.01,865.01,836.01,857.0+1.0+0.05%52,500
2025-09-291,866.01,870.01,836.01,856.0-1.0-0.05%65,300
2025-09-261,834.01,864.01,834.01,857.0+18.0+0.98%57,700
2025-09-251,834.01,852.01,827.01,839.0+6.0+0.33%62,100
2025-09-241,883.01,883.01,832.01,833.0-51.0-2.71%40,900
2025-09-221,900.01,906.01,879.01,884.0-16.0-0.84%26,800
2025-09-191,905.01,919.01,877.01,900.0-5.0-0.26%66,000
2025-09-181,899.01,922.01,891.01,905.0+6.0+0.32%44,800
2025-09-171,919.01,923.01,883.01,899.0-24.0-1.25%34,800
2025-09-161,902.01,928.01,897.01,923.0+27.0+1.42%66,700
2025-09-121,897.01,911.01,892.01,896.0——37,900

直近120営業日分を表示