ストックスクリーナーアプリを入手
170.60
0.11%
0.18
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $172.9 | $167.5 | $5.48 | 2,310,339.0 | +0.11% |
| 2026-09-03 | $170.6 | $163.5 | $7.12 | 3,258,904.0 | +4.46% |
| 2026-09-02 | $168.0 | $157.7 | $10.27 | 3,752,010.0 | -1.97% |
| 2026-09-01 | $172.9 | $162.0 | $10.92 | 4,105,220.0 | -3.82% |
| 2026-08-31 | $174.1 | $164.5 | $9.58 | 4,701,742.0 | +4.10% |
| 2026-08-28 | $173.4 | $166.1 | $7.32 | 4,422,968.0 | -3.86% |
| 2026-08-27 | $174.8 | $156.5 | $18.35 | 16,327,088.0 | +28.63% |
| 2026-08-26 | $138.0 | $127.6 | $10.40 | 6,662,531.0 | +2.92% |
| 2026-08-25 | $133.0 | $129.2 | $3.82 | 2,620,592.0 | -0.27% |
| 2026-08-24 | $134.2 | $129.7 | $4.52 | 2,349,683.0 | -3.09% |
| 2026-08-21 | $137.1 | $131.7 | $5.42 | 2,868,490.0 | +0.73% |
| 2026-08-20 | $140.4 | $133.1 | $7.24 | 2,618,408.0 | -4.99% |
| 2026-08-19 | $145.4 | $137.1 | $8.30 | 2,867,340.0 | -1.88% |
| 2026-08-18 | $146.6 | $142.1 | $4.48 | 2,792,224.0 | +0.47% |
| 2026-08-17 | $149.8 | $142.6 | $7.24 | 3,081,407.0 | -2.84% |
| 2026-08-14 | $156.4 | $146.8 | $9.58 | 2,518,073.0 | -4.85% |
| 2026-08-13 | $155.9 | $146.8 | $9.15 | 2,448,683.0 | +5.19% |
| 2026-08-12 | $153.0 | $146.7 | $6.39 | 3,005,964.0 | -2.02% |
| 2026-08-11 | $151.7 | $147.0 | $4.72 | 2,205,704.0 | -0.29% |
| 2026-08-10 | $153.7 | $147.5 | $6.14 | 2,373,695.0 | +1.65% |
| 2026-08-07 | $150.2 | $146.0 | $4.19 | 2,118,688.0 | +3.35% |
| 2026-08-06 | $145.7 | $140.0 | $5.69 | 2,116,053.0 | -2.40% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $172.9 | $157.7 | $15.22 | 15,736,812.0 | -1.41% |
| 2026-08 | $174.8 | $127.6 | $47.25 | 75,380,314.0 | +21.92% |
| 2026-07 | $157.0 | $129.0 | $27.98 | 64,103,691.0 | +4.02% |
| 2026-06 | $142.3 | $107.0 | $35.35 | 87,308,945.0 | +10.69% |
| 2026-05 | $124.8 | $75.01 | $49.78 | 78,747,051.0 | +67.37% |
| 2026-04 | $82.05 | $62.66 | $19.39 | 83,117,009.0 | -6.43% |
| 2026-03 | $82.49 | $70.16 | $12.33 | 85,403,407.0 | +8.57% |
| 2026-02 | $89.79 | $68.77 | $21.02 | 64,118,849.0 | -14.18% |
| 2026-01 | $97.45 | $83.37 | $14.08 | 51,349,563.0 | -2.30% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $92.84 | $75.05 | $17.79 | 66,540,405.0 | +8.84% |
| 2025-11 | $92.50 | $76.35 | $16.15 | 35,556,898.0 | -12.24% |
| 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% |
5.68%
0.73%
大文字化:
|
ボリューム (24 時間):