ストックスクリーナーアプリを入手
102.96
2.20%
+2.22
アフターアワーズ：
102.90
-0.06
-0.06%
Okta Inc (OKTA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05-17 | $104.1 | $100.5 | $3.57 | 2,723,972.0 | +2.20% |
| 2024-05-16 | $100.8 | $98.75 | $2.04 | 1,156,261.0 | +1.48% |
| 2024-05-15 | $100.5 | $98.32 | $2.17 | 1,471,407.0 | +1.41% |
| 2024-05-14 | $99.57 | $97.51 | $2.06 | 911,272.0 | -0.52% |
| 2024-05-13 | $99.24 | $97.42 | $1.82 | 1,370,189.0 | +1.01% |
| 2024-05-10 | $98.85 | $96.50 | $2.35 | 1,222,497.0 | -0.71% |
| 2024-05-09 | $98.12 | $96.60 | $1.52 | 760,251.0 | +0.59% |
| 2024-05-08 | $98.12 | $96.31 | $1.81 | 1,387,310.0 | -1.03% |
| 2024-05-07 | $99.65 | $97.95 | $1.70 | 1,074,200.0 | -0.70% |
| 2024-05-06 | $99.47 | $96.93 | $2.54 | 1,603,497.0 | +2.80% |
| 2024-05-03 | $97.73 | $94.97 | $2.76 | 974,506.0 | +1.12% |
| 2024-05-02 | $95.60 | $92.37 | $3.23 | 1,152,771.0 | +2.29% |
| 2024-05-01 | $95.41 | $92.03 | $3.38 | 944,612.0 | +0.39% |
| 2024-04-30 | $93.98 | $92.10 | $1.88 | 1,280,333.0 | -0.19% |
| 2024-04-29 | $94.40 | $92.56 | $1.84 | 913,308.0 | +0.94% |
| 2024-04-26 | $94.30 | $92.09 | $2.21 | 787,924.0 | -0.69% |
| 2024-04-25 | $93.39 | $90.67 | $2.72 | 839,044.0 | -0.89% |
| 2024-04-24 | $96.25 | $93.20 | $3.05 | 1,131,677.0 | -0.65% |
| 2024-04-23 | $95.49 | $93.33 | $2.16 | 802,894.0 | +1.21% |
| 2024-04-22 | $93.92 | $91.69 | $2.23 | 1,019,285.0 | +1.31% |
| 2024-04-19 | $94.25 | $91.26 | $2.99 | 1,082,481.0 | -1.79% |
Okta Inc (OKTA) 株の年ごとの株価履歴
この詳細な分析では、Okta Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOKTA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Okta Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のOkta Inc (OKTA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $104.1 | $92.03 | $12.08 | 19,476,717.0 | +10.73% |
| 2024-04 | $105.0 | $90.67 | $14.34 | 23,787,304.0 | -11.13% |
| 2024-03 | $114.5 | $103.1 | $11.36 | 39,560,972.0 | -2.50% |
| 2024-02 | $112.1 | $79.35 | $32.73 | 60,244,601.0 | +29.82% |
| 2024-01 | $89.31 | $79.61 | $9.70 | 32,897,258.0 | -8.70% |
2023年のOkta Inc (OKTA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $92.38 | $67.13 | $25.25 | 57,065,734.0 | +35.02% |
| 2023-11 | $73.29 | $65.04 | $8.25 | 56,139,456.0 | -0.53% |
| 2023-10 | $88.53 | $65.26 | $23.27 | 69,581,757.0 | -17.30% |
| 2023-09 | $90.73 | $79.12 | $11.61 | 48,990,554.0 | -2.39% |
| 2023-08 | $86.50 | $68.79 | $17.71 | 49,229,870.0 | +8.65% |
| 2023-07 | $76.94 | $67.72 | $9.22 | 42,593,880.0 | +10.83% |
| 2023-06 | $77.30 | $68.52 | $8.78 | 76,050,322.0 | -23.71% |
| 2023-05 | $91.50 | $66.82 | $24.68 | 47,856,297.0 | +32.64% |
| 2023-04 | $85.87 | $67.25 | $18.62 | 36,548,842.0 | -20.54% |
| 2023-03 | $87.88 | $70.60 | $17.28 | 66,196,073.0 | +20.97% |
| 2023-02 | $82.10 | $70.12 | $11.98 | 44,021,137.0 | -3.15% |
| 2023-01 | $74.40 | $62.40 | $12.00 | 52,752,576.0 | +7.73% |
2022年のOkta Inc (OKTA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $74.18 | $60.22 | $13.96 | 85,999,491.0 | +28.15% |
| 2022-11 | $59.13 | $44.12 | $15.01 | 98,119,771.0 | -4.99% |
| 2022-10 | $60.72 | $47.54 | $13.18 | 68,904,178.0 | -1.32% |
| 2022-09 | $69.34 | $52.75 | $16.59 | 168,497,605.0 | -37.78% |
| 2022-08 | $110.9 | $88.22 | $22.72 | 43,247,460.0 | -7.15% |
| 2022-07 | $107.9 | $88.54 | $19.32 | 39,816,816.0 | +8.89% |
| 2022-06 | $111.3 | $77.96 | $33.39 | 83,369,962.0 | +8.85% |
| 2022-05 | $125.3 | $77.01 | $48.29 | 69,468,216.0 | -30.39% |
| 2022-04 | $161.6 | $118.9 | $42.73 | 36,206,591.0 | -20.97% |
| 2022-03 | $188.9 | $135.5 | $53.44 | 82,791,768.0 | -17.44% |
| 2022-02 | $203.8 | $152.5 | $51.28 | 38,413,215.0 | -7.61% |
| 2022-01 | $226.5 | $171.9 | $54.63 | 47,084,672.0 | -11.72% |
0.24%
0.10%
大文字化:
|
ボリューム (24 時間):