ストックスクリーナーアプリを入手
94.45
1.96%
1.99
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 |
|---|---|---|---|---|---|
| 2025-04-22 | $95.41 | $92.88 | $2.53 | 892,743.0 | +2.20% |
| 2025-04-21 | $97.21 | $91.40 | $5.81 | 2,238,193.0 | -5.59% |
| 2025-04-17 | $99.85 | $97.25 | $2.60 | 1,891,171.0 | -2.04% |
| 2025-04-16 | $101.7 | $98.32 | $3.35 | 2,356,114.0 | -0.24% |
| 2025-04-15 | $102.8 | $99.78 | $3.02 | 2,318,761.0 | -0.66% |
| 2025-04-14 | $104.8 | $100.5 | $4.32 | 2,248,488.0 | -0.92% |
| 2025-04-11 | $102.2 | $98.89 | $3.26 | 2,283,815.0 | +0.19% |
| 2025-04-10 | $102.7 | $98.05 | $4.68 | 4,263,430.0 | -0.10% |
| 2025-04-09 | $102.9 | $90.65 | $12.29 | 4,154,288.0 | +11.31% |
| 2025-04-08 | $96.29 | $90.10 | $6.19 | 4,158,671.0 | +0.16% |
| 2025-04-07 | $96.98 | $87.93 | $9.05 | 4,689,770.0 | -0.75% |
| 2025-04-04 | $97.15 | $89.36 | $7.79 | 7,543,056.0 | -8.32% |
| 2025-04-03 | $103.6 | $97.56 | $6.08 | 3,258,209.0 | -4.85% |
| 2025-04-02 | $106.9 | $102.6 | $4.30 | 1,658,690.0 | +0.66% |
| 2025-04-01 | $105.9 | $103.4 | $2.50 | 1,979,879.0 | -0.50% |
| 2025-03-31 | $106.8 | $102.9 | $3.88 | 2,760,966.0 | -2.57% |
| 2025-03-28 | $112.2 | $107.3 | $4.88 | 2,872,332.0 | -2.89% |
| 2025-03-27 | $113.7 | $110.8 | $2.88 | 1,695,910.0 | -2.47% |
| 2025-03-26 | $117.2 | $113.1 | $4.11 | 2,309,515.0 | -2.31% |
| 2025-03-25 | $117.8 | $115.5 | $2.35 | 2,977,207.0 | +0.29% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-04 | $106.9 | $87.93 | $19.00 | 45,935,278.0 | -10.20% |
| 2025-03 | $118.1 | $86.88 | $31.19 | 80,332,153.0 | +16.28% |
| 2025-02 | $100.6 | $87.38 | $13.22 | 42,115,537.0 | -3.96% |
| 2025-01 | $96.03 | $78.44 | $17.59 | 51,367,611.0 | +19.57% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $91.43 | $79.27 | $12.16 | 92,786,899.0 | +2.68% |
| 2024-11 | $80.71 | $70.92 | $9.79 | 46,680,801.0 | +7.89% |
| 2024-10 | $79.47 | $71.47 | $8.00 | 40,471,261.0 | -3.30% |
| 2024-09 | $80.24 | $70.56 | $9.68 | 44,940,745.0 | -5.58% |
| 2024-08 | $99.91 | $77.64 | $22.27 | 52,889,709.0 | -16.19% |
| 2024-07 | $100.7 | $90.92 | $9.81 | 30,034,494.0 | +0.35% |
| 2024-06 | $95.29 | $85.73 | $9.56 | 32,531,793.0 | +5.56% |
| 2024-05 | $104.1 | $86.25 | $17.85 | 43,897,973.0 | -4.62% |
| 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% |
2.06%
1.17%
大文字化:
|
ボリューム (24 時間):