ストックスクリーナーアプリを入手
80.56
0.74%
-0.60
アフターアワーズ：
80.50
-0.06
-0.07%
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $81.24 | $80.16 | $1.08 | 1,887,822.0 | -0.74% |
| 2025-11-25 | $81.72 | $78.50 | $3.22 | 1,954,481.0 | +2.54% |
| 2025-11-24 | $80.07 | $78.05 | $2.02 | 3,025,657.0 | +0.60% |
| 2025-11-21 | $79.48 | $76.35 | $3.13 | 1,936,387.0 | +0.46% |
| 2025-11-20 | $81.89 | $78.11 | $3.78 | 2,034,875.0 | -2.21% |
| 2025-11-19 | $81.15 | $79.25 | $1.90 | 1,591,085.0 | -1.16% |
| 2025-11-18 | $82.14 | $80.54 | $1.61 | 2,108,536.0 | -0.05% |
| 2025-11-17 | $83.72 | $80.36 | $3.36 | 2,461,934.0 | -3.42% |
| 2025-11-14 | $84.29 | $81.20 | $3.09 | 1,622,716.0 | +0.21% |
| 2025-11-13 | $85.10 | $83.63 | $1.47 | 1,922,975.0 | -1.10% |
| 2025-11-12 | $86.38 | $83.63 | $2.75 | 1,766,971.0 | -1.04% |
| 2025-11-11 | $86.87 | $85.26 | $1.61 | 1,257,180.0 | -0.18% |
| 2025-11-10 | $86.52 | $84.98 | $1.54 | 1,407,977.0 | +0.62% |
| 2025-11-07 | $85.55 | $83.06 | $2.49 | 2,218,699.0 | -0.77% |
| 2025-11-06 | $87.81 | $84.58 | $3.23 | 1,569,240.0 | -1.45% |
| 2025-11-05 | $87.96 | $86.43 | $1.53 | 1,516,658.0 | +0.18% |
| 2025-11-04 | $90.26 | $86.84 | $3.42 | 1,664,799.0 | -4.51% |
| 2025-11-03 | $92.50 | $89.62 | $2.88 | 1,965,501.0 | -0.49% |
| 2025-10-31 | $91.60 | $88.25 | $3.35 | 3,042,265.0 | +4.12% |
| 2025-10-30 | $89.88 | $86.90 | $2.98 | 1,585,006.0 | +0.30% |
| 2025-10-29 | $89.28 | $87.08 | $2.20 | 1,713,908.0 | -1.86% |
| 2025-10-28 | $90.98 | $89.18 | $1.80 | 1,393,947.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $92.50 | $76.35 | $16.15 | 35,801,315.0 | -11.99% |
| 2025-10 | $96.37 | $86.25 | $10.12 | 47,680,377.0 | -0.19% |
| 2025-09 | $94.71 | $88.17 | $6.54 | 60,650,917.0 | -1.15% |
| 2025-08 | $98.87 | $87.24 | $11.63 | 90,870,924.0 | -5.14% |
| 2025-07 | $105.0 | $89.78 | $15.20 | 74,274,201.0 | -2.17% |
| 2025-06 | $106.6 | $95.48 | $11.14 | 67,478,467.0 | -3.10% |
| 2025-05 | $127.6 | $102.2 | $25.42 | 97,987,919.0 | -8.02% |
| 2025-04 | $114.1 | $87.93 | $26.19 | 89,839,701.0 | +6.60% |
| 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% |
1.65%
4.21%
大文字化:
|
ボリューム (24 時間):